Kaiser Aluminum Corporation - Price History
Monthly price history for KALU (Kaiser Aluminum Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $88.67 | $88.67 |
| March 2024 | $89.36 | $89.36 |
| February 2024 | $72.52 | $72.52 |
| January 2024 | $64.90 | $64.90 |
| December 2023 | $70.37 | $71.19 |
| November 2023 | $57.80 | $58.48 |
| October 2023 | $56.14 | $56.80 |
| September 2023 | $73.49 | $75.26 |
| August 2023 | $74.13 | $75.92 |
| July 2023 | $79.29 | $81.20 |
| June 2023 | $69.27 | $71.64 |
| May 2023 | $58.40 | $60.40 |
| April 2023 | $63.55 | $65.72 |
| March 2023 | $71.29 | $74.63 |
| February 2023 | $75.77 | $79.32 |
| January 2023 | $83.60 | $87.52 |
| December 2022 | $71.91 | $75.96 |
| November 2022 | $85.58 | $90.40 |
| October 2022 | $76.48 | $80.79 |
| September 2022 | $57.50 | $61.35 |
| August 2022 | $67.25 | $71.76 |
| July 2022 | $71.01 | $75.77 |
| June 2022 | $73.34 | $79.09 |
| May 2022 | $94.74 | $102.17 |
| April 2022 | $89.48 | $96.50 |
| March 2022 | $86.64 | $94.16 |
| February 2022 | $88.80 | $96.50 |
| January 2022 | $88.11 | $95.75 |
| December 2021 | $85.78 | $93.94 |
| November 2021 | $81.48 | $89.23 |
| October 2021 | $88.70 | $97.14 |
| September 2021 | $98.79 | $108.96 |
| August 2021 | $114.48 | $126.26 |
| July 2021 | $110.32 | $121.68 |
| June 2021 | $111.28 | $123.49 |
| May 2021 | $116.60 | $129.39 |
| April 2021 | $108.56 | $120.47 |
| March 2021 | $98.94 | $110.50 |
| February 2021 | $102.16 | $114.10 |
| January 2021 | $77.63 | $86.70 |
| December 2020 | $87.92 | $98.90 |
| November 2020 | $69.32 | $77.98 |
| October 2020 | $55.94 | $62.93 |
| September 2020 | $47.14 | $53.59 |
| August 2020 | $56.54 | $64.28 |
| July 2020 | $54.49 | $61.95 |
| June 2020 | $64.16 | $73.62 |
| May 2020 | $62.52 | $71.75 |
| April 2020 | $62.94 | $72.23 |
| March 2020 | $59.82 | $69.28 |
| February 2020 | $81.65 | $94.55 |
| January 2020 | $86.48 | $100.15 |
| December 2019 | $95.12 | $110.89 |
| November 2019 | $94 | $109.58 |
| October 2019 | $91.85 | $107.08 |
| September 2019 | $84.38 | $98.97 |
| August 2019 | $75.39 | $88.43 |
| July 2019 | $82.08 | $96.27 |
| June 2019 | $82.69 | $97.61 |
| May 2019 | $75.50 | $89.12 |
| April 2019 | $83.36 | $98.40 |
| March 2019 | $88.23 | $104.73 |
| February 2019 | $92.23 | $109.48 |
| January 2019 | $84.56 | $100.37 |
| December 2018 | $74.75 | $89.29 |
| November 2018 | $81.82 | $97.73 |
| October 2018 | $79.84 | $95.37 |
| September 2018 | $90.80 | $109.06 |
| August 2018 | $91.24 | $109.59 |
| July 2018 | $92.93 | $111.62 |
| June 2018 | $86.25 | $104.11 |
| May 2018 | $91.35 | $110.26 |
| April 2018 | $81.64 | $98.54 |
| March 2018 | $83.13 | $100.90 |
| February 2018 | $82.70 | $100.37 |
| January 2018 | $90.83 | $110.24 |
| December 2017 | $87.61 | $106.85 |
| November 2017 | $79.42 | $96.86 |
| October 2017 | $81.32 | $99.18 |
| September 2017 | $84.14 | $103.14 |
| August 2017 | $78.58 | $96.32 |
| July 2017 | $79.37 | $97.29 |
| June 2017 | $71.85 | $88.52 |
| May 2017 | $66.85 | $82.36 |
| April 2017 | $68.51 | $84.41 |
| March 2017 | $64.46 | $79.90 |
| February 2017 | $63.60 | $78.83 |
| January 2017 | $63.30 | $78.46 |
| December 2016 | $62.29 | $77.69 |
| November 2016 | $66.06 | $82.39 |
| October 2016 | $57.81 | $72.49 |
| September 2016 | $68.54 | $86.49 |
| August 2016 | $67.54 | $85.23 |
| July 2016 | $65.65 | $82.85 |
| June 2016 | $71.27 | $90.41 |
| May 2016 | $67.56 | $85.71 |
| April 2016 | $74.75 | $94.83 |
| March 2016 | $66.29 | $84.54 |
| February 2016 | $60.07 | $76.61 |
| January 2016 | $60.96 | $77.74 |
| December 2015 | $65.21 | $83.66 |
| November 2015 | $66.82 | $85.72 |
| October 2015 | $63.36 | $81.29 |
| September 2015 | $62.25 | $80.25 |
| August 2015 | $64.83 | $83.58 |
| July 2015 | $65.50 | $84.45 |
| June 2015 | $64.12 | $83.08 |
| May 2015 | $62.62 | $81.13 |
| April 2015 | $62.03 | $80.37 |
| March 2015 | $59.04 | $76.89 |
| February 2015 | $58.01 | $75.55 |
| January 2015 | $53.22 | $69.31 |
| December 2014 | $54.54 | $71.43 |
| November 2014 | $55.57 | $72.78 |
| October 2014 | $53.10 | $69.55 |
| September 2014 | $57.91 | $76.22 |
| August 2014 | $61.20 | $80.55 |
| July 2014 | $58.67 | $77.22 |
| June 2014 | $55.10 | $72.87 |
| May 2014 | $51.77 | $68.47 |
| April 2014 | $53.23 | $70.40 |
| March 2014 | $53.74 | $71.42 |
| February 2014 | $53.09 | $70.55 |
| January 2014 | $52.53 | $69.81 |
| December 2013 | $52.59 | $70.24 |
| November 2013 | $50.40 | $67.32 |
| October 2013 | $50.50 | $67.45 |
| September 2013 | $53.10 | $71.25 |
| August 2013 | $51.52 | $69.12 |
| July 2013 | $48.63 | $65.25 |
| June 2013 | $45.95 | $61.94 |
| May 2013 | $47.07 | $63.44 |
| April 2013 | $46.74 | $63 |
| March 2013 | $47.72 | $64.65 |
| February 2013 | $45.20 | $61.24 |
| January 2013 | $45.88 | $62.16 |
| December 2012 | $45.32 | $61.69 |
| November 2012 | $44.72 | $60.87 |
| October 2012 | $44.50 | $60.58 |
| September 2012 | $42.71 | $58.39 |
| August 2012 | $40.85 | $55.85 |
| July 2012 | $39.90 | $54.54 |
| June 2012 | $37.73 | $51.84 |
| May 2012 | $34.93 | $47.99 |
| April 2012 | $38.26 | $52.57 |
| March 2012 | $34.22 | $47.26 |
| February 2012 | $35 | $48.34 |
| January 2012 | $35.75 | $49.38 |
| December 2011 | $33.05 | $45.88 |
| November 2011 | $33.57 | $46.60 |
| October 2011 | $33.47 | $46.46 |
| September 2011 | $31.73 | $44.28 |
| August 2011 | $37.16 | $51.87 |
| July 2011 | $40 | $55.82 |
| June 2011 | $38.97 | $54.62 |
| May 2011 | $37.63 | $52.74 |
| April 2011 | $35.75 | $50.11 |
| March 2011 | $34.95 | $49.25 |
| February 2011 | $35.86 | $50.53 |
| January 2011 | $33.86 | $47.71 |
| December 2010 | $35.37 | $50.09 |
| November 2010 | $33.12 | $46.90 |
| October 2010 | $31.77 | $44.99 |
| September 2010 | $30.05 | $42.79 |
| August 2010 | $25.94 | $36.93 |
| July 2010 | $28.80 | $41 |
| June 2010 | $24.20 | $34.67 |
| May 2010 | $26.13 | $37.43 |
| April 2010 | $28.05 | $40.19 |
| March 2010 | $26.76 | $38.57 |
| February 2010 | $23.17 | $33.39 |
| January 2010 | $24.39 | $35.15 |
| December 2009 | $28.71 | $41.62 |
| November 2009 | $26.65 | $38.64 |
| October 2009 | $27.55 | $39.95 |
| September 2009 | $24.93 | $36.36 |
| August 2009 | $22.17 | $32.33 |
| July 2009 | $22.67 | $33.06 |
| June 2009 | $24.46 | $35.91 |
| May 2009 | $21.17 | $31.07 |
| April 2009 | $20.12 | $29.54 |
| March 2009 | $15.62 | $23.12 |
| February 2009 | $14.89 | $22.04 |
| January 2009 | $16.78 | $24.84 |
| December 2008 | $15.07 | $22.52 |
| November 2008 | $14.12 | $21.11 |
| October 2008 | $22.45 | $33.56 |
| September 2008 | $28.49 | $42.95 |
| August 2008 | $35.86 | $54.06 |
| July 2008 | $34.99 | $52.75 |
| June 2008 | $35.34 | $53.53 |
| May 2008 | $42.34 | $64.15 |
| April 2008 | $45.30 | $68.63 |
| March 2008 | $45.63 | $69.30 |
| February 2008 | $48.29 | $73.35 |
| January 2008 | $42.11 | $63.96 |
| December 2007 | $52.17 | $79.48 |
| November 2007 | $46.70 | $71.14 |
| October 2007 | $49.74 | $75.78 |
| September 2007 | $46.22 | $70.57 |
| August 2007 | $44.48 | $67.92 |
| July 2007 | $44.21 | $67.51 |
| June 2007 | $47.61 | $72.88 |
| May 2007 | $49.82 | $76.25 |
| April 2007 | $51.35 | $78.60 |
| March 2007 | $50.96 | $78 |
| February 2007 | $44.22 | $67.68 |
| January 2007 | $43.42 | $66.46 |
| December 2006 | $36.57 | $55.98 |
| November 2006 | $37.24 | $57 |
| October 2006 | $30.86 | $47.24 |
| September 2006 | $28.97 | $44.34 |
| August 2006 | $24.72 | $37.83 |
| July 2006 | $27.44 | $42 |
| June 2006 | $22.83 | $34.95 |
KALU
Price: $88.49
52 week price:
Dividend Yield: 3.47%
5-year range yield:
Forward Dividend Yield: 3.48%
Payout Ratio: 385.00%
Payout Ratio Range:
Dividend Per Share: 3.08 USD
Earnings Per Share: 2.97 USD
P/E Ratio: 82.51
Exchange: NMS
Sector: Basic Materials
Industry: Aluminum
Volume: 45600
Ebitda: 51.5 millionMarket Capitalization: 1.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: 7.66%
DGR5: 8.50%
DGR10: 11.99%