KALU: Kaiser Aluminum Corp.

As of Thursday, May 14th, 2026

$ 177.84

-1.58 -0.88%

Open: 181.22
High: 181.99
Low: 176.26
Volume: 137,611
Previous Close on Wednesday, May 13th, 2026

$ 179.42

+3.06 +1.74%

Open: 175.51
High: 181.75
Low: 175.51
Volume: 210,362

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 181.22 181.99 176.26 177.84 137,611 -1.58 -0.88
2026-05-13 175.51 181.75 175.51 179.42 210,362 +3.06 +1.74
2026-05-12 178.77 178.77 172.30 176.36 235,289 -4.03 -2.23
2026-05-11 182.43 183.00 178.48 180.39 234,134 +0.06 +0.03
2026-05-08 179.61 180.66 175.01 180.33 132,917 +4.17 +2.37
2026-05-07 182.87 183.00 175.72 176.16 26,542 -4.26 -2.36
2026-05-06 180.47 183.00 177.00 180.42 186,279 +4.50 +2.56
2026-05-05 172.80 177.42 171.25 175.92 192,424 +6.50 +3.84
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 183.00
On 2026-05-11		 172.30
On 2026-05-12		 1.68 0.95 183.00
On 2026-05-11		 172.30
On 2026-05-12		 -5.85 178.87
10D 183.00
On 2026-05-07		 165.94
On 2026-05-04		 7.41 4.35 183.00
On 2026-05-07		 172.30
On 2026-05-12		 -5.85 177.00
20D 183.00
On 2026-05-07		 140.14
On 2026-04-17		 33.78 23.45 181.47
On 2026-04-24		 162.14
On 2026-04-30		 -10.65 171.00
WTD 183.00
On 2026-05-11		 172.30
On 2026-05-12		 -2.49 -1.38 183.00
On 2026-05-11		 172.30
On 2026-05-12		 -5.85 178.50
MTD 183.00
On 2026-05-07		 165.94
On 2026-05-04		 7.41 4.35 183.00
On 2026-05-07		 172.30
On 2026-05-12		 -5.85 177.00
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
KALU

Kaiser Aluminum Corp.

177.84 -1.58 -0.88 137,611