Kaiser Aluminum Corporation ( KALU) - Price History
Monthly price history for KALU (Kaiser Aluminum Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $151.51 | $151.51 |
| September 2026 | $144.82 | $144.82 |
| August 2026 | $158.78 | $158.78 |
| July 2026 | $159.68 | $159.68 |
| June 2026 | $194.80 | $195.63 |
| May 2026 | $181.26 | $182.04 |
| April 2026 | $169.70 | $170.43 |
| March 2026 | $119.44 | $120.51 |
| February 2026 | $128.98 | $130.14 |
| January 2026 | $121.53 | $122.62 |
| December 2025 | $113.17 | $114.86 |
| November 2025 | $94.64 | $96.05 |
| October 2025 | $89.20 | $90.53 |
| September 2025 | $75.40 | $77.16 |
| August 2025 | $76.09 | $77.87 |
| July 2025 | $75.54 | $77.31 |
| June 2025 | $77.39 | $79.90 |
| May 2025 | $70.31 | $72.59 |
| April 2025 | $62.44 | $64.46 |
| March 2025 | $57.99 | $60.62 |
| February 2025 | $67.69 | $70.76 |
| January 2025 | $66.96 | $70 |
| December 2024 | $66.52 | $70.27 |
| November 2024 | $76.94 | $81.28 |
| October 2024 | $70.29 | $74.26 |
| September 2024 | $67.86 | $72.52 |
| August 2024 | $69.76 | $74.55 |
| July 2024 | $73.63 | $78.69 |
| June 2024 | $81.57 | $87.90 |
| May 2024 | $90.76 | $97.80 |
| April 2024 | $83.97 | $90.49 |
| March 2024 | $82.21 | $89.36 |
| February 2024 | $66.72 | $72.52 |
| January 2024 | $59.71 | $64.90 |
| December 2023 | $64.74 | $71.19 |
| November 2023 | $53.18 | $58.48 |
| October 2023 | $51.65 | $56.80 |
| September 2023 | $67.61 | $75.26 |
| August 2023 | $68.20 | $75.92 |
| July 2023 | $72.94 | $81.20 |
| June 2023 | $63.73 | $71.64 |
| May 2023 | $53.73 | $60.40 |
| April 2023 | $58.46 | $65.72 |
| March 2023 | $65.58 | $74.63 |
| February 2023 | $69.71 | $79.32 |
| January 2023 | $76.91 | $87.52 |
| December 2022 | $66.15 | $75.96 |
| November 2022 | $78.73 | $90.40 |
| October 2022 | $70.36 | $80.79 |
| September 2022 | $52.90 | $61.35 |
| August 2022 | $61.87 | $71.76 |
| July 2022 | $65.33 | $75.77 |
| June 2022 | $67.47 | $79.09 |
| May 2022 | $87.16 | $102.17 |
| April 2022 | $82.32 | $96.50 |
| March 2022 | $79.71 | $94.16 |
| February 2022 | $81.70 | $96.50 |
| January 2022 | $81.06 | $95.75 |
| December 2021 | $78.92 | $93.94 |
| November 2021 | $74.96 | $89.23 |
| October 2021 | $81.60 | $97.14 |
| September 2021 | $90.89 | $108.96 |
| August 2021 | $105.32 | $126.26 |
| July 2021 | $101.50 | $121.68 |
| June 2021 | $102.38 | $123.49 |
| May 2021 | $107.27 | $129.39 |
| April 2021 | $99.88 | $120.47 |
| March 2021 | $91.02 | $110.50 |
| February 2021 | $93.99 | $114.10 |
| January 2021 | $71.42 | $86.70 |
| December 2020 | $80.89 | $98.90 |
| November 2020 | $63.78 | $77.98 |
| October 2020 | $51.47 | $62.93 |
| September 2020 | $43.37 | $53.59 |
| August 2020 | $52.02 | $64.28 |
| July 2020 | $50.13 | $61.95 |
| June 2020 | $59.02 | $73.62 |
| May 2020 | $57.52 | $71.75 |
| April 2020 | $57.91 | $72.23 |
| March 2020 | $55.04 | $69.28 |
| February 2020 | $75.12 | $94.55 |
| January 2020 | $79.56 | $100.15 |
| December 2019 | $87.51 | $110.89 |
| November 2019 | $86.48 | $109.58 |
| October 2019 | $84.50 | $107.08 |
| September 2019 | $77.63 | $98.97 |
| August 2019 | $69.36 | $88.43 |
| July 2019 | $75.51 | $96.27 |
| June 2019 | $76.08 | $97.61 |
| May 2019 | $69.46 | $89.12 |
| April 2019 | $76.70 | $98.40 |
| March 2019 | $81.17 | $104.73 |
| February 2019 | $84.86 | $109.48 |
| January 2019 | $77.79 | $100.37 |
| December 2018 | $68.78 | $89.29 |
| November 2018 | $75.28 | $97.73 |
| October 2018 | $73.46 | $95.37 |
| September 2018 | $83.54 | $109.06 |
| August 2018 | $83.94 | $109.59 |
| July 2018 | $85.50 | $111.62 |
| June 2018 | $79.35 | $104.11 |
| May 2018 | $84.04 | $110.26 |
| April 2018 | $75.11 | $98.54 |
| March 2018 | $76.48 | $100.90 |
| February 2018 | $76.08 | $100.37 |
| January 2018 | $83.56 | $110.24 |
| December 2017 | $80.60 | $106.85 |
| November 2017 | $73.07 | $96.86 |
| October 2017 | $74.82 | $99.18 |
| September 2017 | $77.42 | $103.14 |
| August 2017 | $72.30 | $96.32 |
| July 2017 | $73.02 | $97.29 |
| June 2017 | $66.10 | $88.52 |
| May 2017 | $61.50 | $82.36 |
| April 2017 | $63.03 | $84.41 |
| March 2017 | $59.31 | $79.90 |
| February 2017 | $58.51 | $78.83 |
| January 2017 | $58.24 | $78.46 |
| December 2016 | $57.31 | $77.69 |
| November 2016 | $60.78 | $82.39 |
| October 2016 | $53.18 | $72.49 |
| September 2016 | $63.05 | $86.49 |
| August 2016 | $62.14 | $85.23 |
| July 2016 | $60.40 | $82.85 |
| June 2016 | $65.56 | $90.41 |
| May 2016 | $62.16 | $85.71 |
| April 2016 | $68.77 | $94.83 |
| March 2016 | $60.99 | $84.54 |
| February 2016 | $55.27 | $76.61 |
| January 2016 | $56.08 | $77.74 |
| December 2015 | $59.99 | $83.66 |
| November 2015 | $61.47 | $85.72 |
| October 2015 | $58.29 | $81.29 |
| September 2015 | $57.27 | $80.25 |
| August 2015 | $59.64 | $83.58 |
| July 2015 | $60.26 | $84.45 |
| June 2015 | $58.99 | $83.08 |
| May 2015 | $57.61 | $81.13 |
| April 2015 | $57.07 | $80.37 |
| March 2015 | $54.32 | $76.89 |
| February 2015 | $53.37 | $75.55 |
| January 2015 | $48.96 | $69.31 |
| December 2014 | $50.18 | $71.43 |
| November 2014 | $51.12 | $72.78 |
| October 2014 | $48.85 | $69.55 |
| September 2014 | $53.28 | $76.22 |
| August 2014 | $56.30 | $80.55 |
| July 2014 | $53.98 | $77.22 |
| June 2014 | $50.69 | $72.87 |
| May 2014 | $47.63 | $68.47 |
| April 2014 | $48.98 | $70.40 |
| March 2014 | $49.45 | $71.42 |
| February 2014 | $48.84 | $70.55 |
| January 2014 | $48.33 | $69.81 |
| December 2013 | $48.38 | $70.24 |
| November 2013 | $46.37 | $67.32 |
| October 2013 | $46.46 | $67.45 |
| September 2013 | $48.86 | $71.25 |
| August 2013 | $47.40 | $69.12 |
| July 2013 | $44.74 | $65.25 |
| June 2013 | $42.28 | $61.94 |
| May 2013 | $43.30 | $63.44 |
| April 2013 | $43 | $63 |
| March 2013 | $43.90 | $64.65 |
| February 2013 | $41.59 | $61.24 |
| January 2013 | $42.21 | $62.16 |
| December 2012 | $41.69 | $61.69 |
| November 2012 | $41.14 | $60.87 |
| October 2012 | $40.94 | $60.58 |
| September 2012 | $39.30 | $58.39 |
| August 2012 | $37.59 | $55.85 |
| July 2012 | $36.70 | $54.54 |
| June 2012 | $34.72 | $51.84 |
| May 2012 | $32.14 | $47.99 |
| April 2012 | $35.20 | $52.57 |
| March 2012 | $31.48 | $47.26 |
| February 2012 | $32.20 | $48.34 |
| January 2012 | $32.89 | $49.38 |
| December 2011 | $30.41 | $45.88 |
| November 2011 | $30.89 | $46.60 |
| October 2011 | $30.79 | $46.46 |
| September 2011 | $29.19 | $44.28 |
| August 2011 | $34.19 | $51.87 |
| July 2011 | $36.80 | $55.82 |
| June 2011 | $35.85 | $54.62 |
| May 2011 | $34.62 | $52.74 |
| April 2011 | $32.89 | $50.11 |
| March 2011 | $32.16 | $49.25 |
| February 2011 | $32.99 | $50.53 |
| January 2011 | $31.15 | $47.71 |
| December 2010 | $32.54 | $50.09 |
| November 2010 | $30.47 | $46.90 |
| October 2010 | $29.23 | $44.99 |
| September 2010 | $27.65 | $42.79 |
| August 2010 | $23.86 | $36.93 |
| July 2010 | $26.49 | $41 |
| June 2010 | $22.26 | $34.67 |
| May 2010 | $24.04 | $37.43 |
| April 2010 | $25.81 | $40.19 |
| March 2010 | $24.62 | $38.57 |
| February 2010 | $21.32 | $33.39 |
| January 2010 | $22.44 | $35.15 |
| December 2009 | $26.41 | $41.62 |
| November 2009 | $24.52 | $38.64 |
| October 2009 | $25.35 | $39.95 |
| September 2009 | $22.94 | $36.36 |
| August 2009 | $20.40 | $32.33 |
| July 2009 | $20.86 | $33.06 |
| June 2009 | $22.51 | $35.91 |
| May 2009 | $19.47 | $31.07 |
| April 2009 | $18.51 | $29.54 |
| March 2009 | $14.37 | $23.12 |
| February 2009 | $13.70 | $22.04 |
| January 2009 | $15.44 | $24.84 |
| December 2008 | $13.86 | $22.52 |
| November 2008 | $12.99 | $21.11 |
| October 2008 | $20.66 | $33.56 |
| September 2008 | $26.21 | $42.95 |
| August 2008 | $32.99 | $54.06 |
| July 2008 | $32.19 | $52.75 |
| June 2008 | $32.51 | $53.53 |
| May 2008 | $38.96 | $64.15 |
| April 2008 | $41.68 | $68.63 |
| March 2008 | $41.98 | $69.30 |
| February 2008 | $44.43 | $73.35 |
| January 2008 | $38.74 | $63.96 |
| December 2007 | $48 | $79.48 |
| November 2007 | $42.96 | $71.14 |
| October 2007 | $45.77 | $75.78 |
| September 2007 | $42.52 | $70.57 |
| August 2007 | $40.92 | $67.92 |
| July 2007 | $40.68 | $67.51 |
| June 2007 | $43.80 | $72.88 |
| May 2007 | $45.83 | $76.25 |
| April 2007 | $47.24 | $78.60 |
| March 2007 | $46.88 | $78 |
| February 2007 | $40.68 | $67.68 |
| January 2007 | $39.95 | $66.46 |
| December 2006 | $33.65 | $55.98 |
| November 2006 | $34.26 | $57 |
| October 2006 | $28.39 | $47.24 |
| September 2006 | $26.65 | $44.34 |
| August 2006 | $22.74 | $37.83 |
| July 2006 | $25.24 | $42 |
| June 2006 | $21.01 | $34.95 |
KALU
Price: $151.51
52 week price:
Dividend Yield: 2.03%
5-year range yield:
Forward Dividend Yield: 2.03%
Payout Ratio: 123.69%
Payout Ratio Range:
Dividend Per Share: 3.08 USD
Earnings Per Share: 13.37 USD
P/E Ratio: 12.11
Exchange: NMS
Sector: Basic Materials
Industry: Aluminum
Country: United States
Volume: 45600
Ebitda: 51.5 millionMarket Capitalization: 2.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 0.55%
DGR5: 3.43%
DGR10: 7.71%