Kaiser Aluminum Corporation ( KALU) - Price History
Monthly price history for KALU (Kaiser Aluminum Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $186.33 | $186.33 |
| May 2026 | $182.04 | $182.04 |
| April 2026 | $170.43 | $170.43 |
| March 2026 | $119.95 | $120.51 |
| February 2026 | $129.53 | $130.14 |
| January 2026 | $122.05 | $122.62 |
| December 2025 | $113.65 | $114.86 |
| November 2025 | $95.04 | $96.05 |
| October 2025 | $89.58 | $90.53 |
| September 2025 | $75.72 | $77.16 |
| August 2025 | $76.41 | $77.87 |
| July 2025 | $75.86 | $77.31 |
| June 2025 | $77.72 | $79.90 |
| May 2025 | $70.61 | $72.59 |
| April 2025 | $62.70 | $64.46 |
| March 2025 | $58.24 | $60.62 |
| February 2025 | $67.98 | $70.76 |
| January 2025 | $67.25 | $70 |
| December 2024 | $66.80 | $70.27 |
| November 2024 | $77.27 | $81.28 |
| October 2024 | $70.59 | $74.26 |
| September 2024 | $68.15 | $72.52 |
| August 2024 | $70.06 | $74.55 |
| July 2024 | $73.95 | $78.69 |
| June 2024 | $81.92 | $87.90 |
| May 2024 | $91.14 | $97.80 |
| April 2024 | $84.33 | $90.49 |
| March 2024 | $82.56 | $89.36 |
| February 2024 | $67 | $72.52 |
| January 2024 | $59.96 | $64.90 |
| December 2023 | $65.02 | $71.19 |
| November 2023 | $53.41 | $58.48 |
| October 2023 | $51.87 | $56.80 |
| September 2023 | $67.90 | $75.26 |
| August 2023 | $68.49 | $75.92 |
| July 2023 | $73.26 | $81.20 |
| June 2023 | $64 | $71.64 |
| May 2023 | $53.96 | $60.40 |
| April 2023 | $58.71 | $65.72 |
| March 2023 | $65.86 | $74.63 |
| February 2023 | $70 | $79.32 |
| January 2023 | $77.24 | $87.52 |
| December 2022 | $66.44 | $75.96 |
| November 2022 | $79.07 | $90.40 |
| October 2022 | $70.66 | $80.79 |
| September 2022 | $53.12 | $61.35 |
| August 2022 | $62.14 | $71.76 |
| July 2022 | $65.61 | $75.77 |
| June 2022 | $67.76 | $79.09 |
| May 2022 | $87.53 | $102.17 |
| April 2022 | $82.68 | $96.50 |
| March 2022 | $80.06 | $94.16 |
| February 2022 | $82.04 | $96.50 |
| January 2022 | $81.41 | $95.75 |
| December 2021 | $79.26 | $93.94 |
| November 2021 | $75.28 | $89.23 |
| October 2021 | $81.95 | $97.14 |
| September 2021 | $91.28 | $108.96 |
| August 2021 | $105.77 | $126.26 |
| July 2021 | $101.93 | $121.68 |
| June 2021 | $102.82 | $123.49 |
| May 2021 | $107.73 | $129.39 |
| April 2021 | $100.31 | $120.47 |
| March 2021 | $91.42 | $110.50 |
| February 2021 | $94.39 | $114.10 |
| January 2021 | $71.73 | $86.70 |
| December 2020 | $81.23 | $98.90 |
| November 2020 | $64.05 | $77.98 |
| October 2020 | $51.69 | $62.93 |
| September 2020 | $43.55 | $53.59 |
| August 2020 | $52.24 | $64.28 |
| July 2020 | $50.35 | $61.95 |
| June 2020 | $59.28 | $73.62 |
| May 2020 | $57.77 | $71.75 |
| April 2020 | $58.16 | $72.23 |
| March 2020 | $55.28 | $69.28 |
| February 2020 | $75.44 | $94.55 |
| January 2020 | $79.90 | $100.15 |
| December 2019 | $87.89 | $110.89 |
| November 2019 | $86.85 | $109.58 |
| October 2019 | $84.87 | $107.08 |
| September 2019 | $77.96 | $98.97 |
| August 2019 | $69.66 | $88.43 |
| July 2019 | $75.83 | $96.27 |
| June 2019 | $76.40 | $97.61 |
| May 2019 | $69.76 | $89.12 |
| April 2019 | $77.02 | $98.40 |
| March 2019 | $81.52 | $104.73 |
| February 2019 | $85.22 | $109.48 |
| January 2019 | $78.13 | $100.37 |
| December 2018 | $69.07 | $89.29 |
| November 2018 | $75.60 | $97.73 |
| October 2018 | $73.77 | $95.37 |
| September 2018 | $83.89 | $109.06 |
| August 2018 | $84.30 | $109.59 |
| July 2018 | $85.86 | $111.62 |
| June 2018 | $79.69 | $104.11 |
| May 2018 | $84.40 | $110.26 |
| April 2018 | $75.43 | $98.54 |
| March 2018 | $76.81 | $100.90 |
| February 2018 | $76.41 | $100.37 |
| January 2018 | $83.92 | $110.24 |
| December 2017 | $80.95 | $106.85 |
| November 2017 | $73.38 | $96.86 |
| October 2017 | $75.14 | $99.18 |
| September 2017 | $77.75 | $103.14 |
| August 2017 | $72.60 | $96.32 |
| July 2017 | $73.34 | $97.29 |
| June 2017 | $66.38 | $88.52 |
| May 2017 | $61.76 | $82.36 |
| April 2017 | $63.30 | $84.41 |
| March 2017 | $59.56 | $79.90 |
| February 2017 | $58.76 | $78.83 |
| January 2017 | $58.49 | $78.46 |
| December 2016 | $57.56 | $77.69 |
| November 2016 | $61.04 | $82.39 |
| October 2016 | $53.41 | $72.49 |
| September 2016 | $63.32 | $86.49 |
| August 2016 | $62.40 | $85.23 |
| July 2016 | $60.66 | $82.85 |
| June 2016 | $65.85 | $90.41 |
| May 2016 | $62.42 | $85.71 |
| April 2016 | $69.06 | $94.83 |
| March 2016 | $61.25 | $84.54 |
| February 2016 | $55.50 | $76.61 |
| January 2016 | $56.32 | $77.74 |
| December 2015 | $60.25 | $83.66 |
| November 2015 | $61.73 | $85.72 |
| October 2015 | $58.54 | $81.29 |
| September 2015 | $57.51 | $80.25 |
| August 2015 | $59.90 | $83.58 |
| July 2015 | $60.52 | $84.45 |
| June 2015 | $59.24 | $83.08 |
| May 2015 | $57.85 | $81.13 |
| April 2015 | $57.31 | $80.37 |
| March 2015 | $54.55 | $76.89 |
| February 2015 | $53.60 | $75.55 |
| January 2015 | $49.17 | $69.31 |
| December 2014 | $50.39 | $71.43 |
| November 2014 | $51.34 | $72.78 |
| October 2014 | $49.06 | $69.55 |
| September 2014 | $53.50 | $76.22 |
| August 2014 | $56.54 | $80.55 |
| July 2014 | $54.21 | $77.22 |
| June 2014 | $50.91 | $72.87 |
| May 2014 | $47.84 | $68.47 |
| April 2014 | $49.18 | $70.40 |
| March 2014 | $49.66 | $71.42 |
| February 2014 | $49.05 | $70.55 |
| January 2014 | $48.54 | $69.81 |
| December 2013 | $48.59 | $70.24 |
| November 2013 | $46.57 | $67.32 |
| October 2013 | $46.66 | $67.45 |
| September 2013 | $49.07 | $71.25 |
| August 2013 | $47.60 | $69.12 |
| July 2013 | $44.93 | $65.25 |
| June 2013 | $42.46 | $61.94 |
| May 2013 | $43.49 | $63.44 |
| April 2013 | $43.19 | $63 |
| March 2013 | $44.09 | $64.65 |
| February 2013 | $41.76 | $61.24 |
| January 2013 | $42.39 | $62.16 |
| December 2012 | $41.87 | $61.69 |
| November 2012 | $41.32 | $60.87 |
| October 2012 | $41.12 | $60.58 |
| September 2012 | $39.46 | $58.39 |
| August 2012 | $37.75 | $55.85 |
| July 2012 | $36.86 | $54.54 |
| June 2012 | $34.86 | $51.84 |
| May 2012 | $32.28 | $47.99 |
| April 2012 | $35.36 | $52.57 |
| March 2012 | $31.62 | $47.26 |
| February 2012 | $32.34 | $48.34 |
| January 2012 | $33.04 | $49.38 |
| December 2011 | $30.54 | $45.88 |
| November 2011 | $31.02 | $46.60 |
| October 2011 | $30.92 | $46.46 |
| September 2011 | $29.31 | $44.28 |
| August 2011 | $34.34 | $51.87 |
| July 2011 | $36.95 | $55.82 |
| June 2011 | $36 | $54.62 |
| May 2011 | $34.76 | $52.74 |
| April 2011 | $33.03 | $50.11 |
| March 2011 | $32.30 | $49.25 |
| February 2011 | $33.14 | $50.53 |
| January 2011 | $31.29 | $47.71 |
| December 2010 | $32.68 | $50.09 |
| November 2010 | $30.60 | $46.90 |
| October 2010 | $29.35 | $44.99 |
| September 2010 | $27.77 | $42.79 |
| August 2010 | $23.96 | $36.93 |
| July 2010 | $26.60 | $41 |
| June 2010 | $22.36 | $34.67 |
| May 2010 | $24.14 | $37.43 |
| April 2010 | $25.92 | $40.19 |
| March 2010 | $24.73 | $38.57 |
| February 2010 | $21.41 | $33.39 |
| January 2010 | $22.54 | $35.15 |
| December 2009 | $26.52 | $41.62 |
| November 2009 | $24.62 | $38.64 |
| October 2009 | $25.46 | $39.95 |
| September 2009 | $23.04 | $36.36 |
| August 2009 | $20.48 | $32.33 |
| July 2009 | $20.95 | $33.06 |
| June 2009 | $22.60 | $35.91 |
| May 2009 | $19.56 | $31.07 |
| April 2009 | $18.59 | $29.54 |
| March 2009 | $14.43 | $23.12 |
| February 2009 | $13.76 | $22.04 |
| January 2009 | $15.51 | $24.84 |
| December 2008 | $13.92 | $22.52 |
| November 2008 | $13.05 | $21.11 |
| October 2008 | $20.75 | $33.56 |
| September 2008 | $26.32 | $42.95 |
| August 2008 | $33.13 | $54.06 |
| July 2008 | $32.33 | $52.75 |
| June 2008 | $32.65 | $53.53 |
| May 2008 | $39.12 | $64.15 |
| April 2008 | $41.86 | $68.63 |
| March 2008 | $42.16 | $69.30 |
| February 2008 | $44.62 | $73.35 |
| January 2008 | $38.91 | $63.96 |
| December 2007 | $48.21 | $79.48 |
| November 2007 | $43.15 | $71.14 |
| October 2007 | $45.96 | $75.78 |
| September 2007 | $42.70 | $70.57 |
| August 2007 | $41.10 | $67.92 |
| July 2007 | $40.85 | $67.51 |
| June 2007 | $43.99 | $72.88 |
| May 2007 | $46.03 | $76.25 |
| April 2007 | $47.44 | $78.60 |
| March 2007 | $47.08 | $78 |
| February 2007 | $40.85 | $67.68 |
| January 2007 | $40.12 | $66.46 |
| December 2006 | $33.79 | $55.98 |
| November 2006 | $34.41 | $57 |
| October 2006 | $28.52 | $47.24 |
| September 2006 | $26.76 | $44.34 |
| August 2006 | $22.84 | $37.83 |
| July 2006 | $25.35 | $42 |
| June 2006 | $21.10 | $34.95 |
KALU
Price: $186.33
52 week price:
Dividend Yield: 1.77%
5-year range yield:
Forward Dividend Yield: 1.62%
Payout Ratio: 123.69%
Payout Ratio Range:
Dividend Per Share: 3.08 USD
Earnings Per Share: 9.17 USD
P/E Ratio: 18.84
Exchange: NMS
Sector: Basic Materials
Industry: Aluminum
Country: United States
Volume: 45600
Ebitda: 51.5 millionMarket Capitalization: 2.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 1.12%
DGR5: 4.00%
DGR10: 8.09%