Kaiser Aluminum Corporation
KALU Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of KALU by members of U.S. Congress
KALU Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
KALU Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
KALU Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in KALU holdings by institutional investors
Quarterly net insider trading by KALU's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$40,000 Feb 17, 2006 Issue: Torts Trade (domestic/foreign) Foreign Relations
-
$40,000 Jul 27, 2005 Issue: Torts Foreign Relations Trade (domestic/foreign)
-
$50,000 Feb 07, 2005 Issue: Foreign Relations Torts Trade (domestic/foreign)
-
$160,000 May 10, 2004 Issue: Torts Foreign Relations
-
$303,720 Apr 12, 2004 Issue: Foreign Relations Torts
-
$40,000 Aug 11, 2003 Issue: Torts Trade (domestic/foreign) Foreign Relations
-
$40,000 Feb 11, 2003 Issue: Trade (domestic/foreign) Foreign Relations
-
$1,260,000 Aug 14, 2002 Issue: Real Estate/Land Use/Conservation Natural Resources Clean Air and Water (quality) Science/Technology Torts Medical/Disease Research/Clinical Labs Fuel/Gas/Oil Labor Issues/Antitrust/Workplace Energy/Nuclear Beverage Industry Government Issues Aviation/Airlines/Airports Consumer Issues/Safety/Products Chemicals/Chemical Industry Environment/Superfund Budget/Appropriations Marine/Maritime/Boating/Fisheries Medicare/Medicaid Trucking/Shipping Foreign Relations Health Issues Economics/Economic Development Retirement Taxation/Internal Revenue Code Waste (hazardous/solid/interstate/nuclear) Automotive Industry Transportation Commodities (big ticket) Aerospace Utilities Roads/Highway Financial Institutions/Investments/Securities Defense Manufacturing Railroads Trade (domestic/foreign)
-
$220,000 Aug 12, 2002 Issue: Real Estate/Land Use/Conservation Foreign Relations Health Issues Defense Financial Institutions/Investments/Securities Roads/Highway Utilities Aerospace Commodities (big ticket) Transportation Automotive Industry Waste (hazardous/solid/interstate/nuclear) Taxation/Internal Revenue Code Retirement Economics/Economic Development Trucking/Shipping Medicare/Medicaid Marine/Maritime/Boating/Fisheries Budget/Appropriations Environment/Superfund Chemicals/Chemical Industry Consumer Issues/Safety/Products Aviation/Airlines/Airports Government Issues Beverage Industry Energy/Nuclear Labor Issues/Antitrust/Workplace Fuel/Gas/Oil Medical/Disease Research/Clinical Labs Torts Science/Technology Trade (domestic/foreign) Railroads Manufacturing Clean Air and Water (quality) Natural Resources
-
$1,560,000 Dec 11, 2001 Issue: Real Estate/Land Use/Conservation Natural Resources Clean Air and Water (quality) Science/Technology Torts Medical/Disease Research/Clinical Labs Fuel/Gas/Oil Labor Issues/Antitrust/Workplace Energy/Nuclear Beverage Industry Government Issues Aviation/Airlines/Airports Trucking/Shipping Utilities Roads/Highway Financial Institutions/Investments/Securities Defense Railroads Trade (domestic/foreign) Commodities (big ticket) Transportation Automotive Industry Waste (hazardous/solid/interstate/nuclear) Taxation/Internal Revenue Code Retirement Medicare/Medicaid Marine/Maritime/Boating/Fisheries Budget/Appropriations Environment/Superfund Chemicals/Chemical Industry Consumer Issues/Safety/Products Manufacturing Aerospace Economics/Economic Development Health Issues Foreign Relations
-
$580,000 Feb 20, 2001 Issue: Labor Issues/Antitrust/Workplace Energy/Nuclear Government Issues Consumer Issues/Safety/Products Environment/Superfund Budget/Appropriations Medicare/Medicaid Foreign Relations Waste (hazardous/solid/interstate/nuclear) Trade (domestic/foreign) Manufacturing Utilities Automotive Industry Torts Natural Resources
-
$500,000 Aug 15, 2000 Issue: Aviation/Airlines/Airports Consumer Issues/Safety/Products Chemicals/Chemical Industry Environment/Superfund Budget/Appropriations Marine/Maritime/Boating/Fisheries Medicare/Medicaid Trucking/Shipping Foreign Relations Health Issues Economics/Economic Development Retirement Taxation/Internal Revenue Code Waste (hazardous/solid/interstate/nuclear) Automotive Industry Transportation Commodities (big ticket) Aerospace Utilities Roads/Highway Financial Institutions/Investments/Securities Defense Railroads Trade (domestic/foreign) Government Issues Beverage Industry Energy/Nuclear Labor Issues/Antitrust/Workplace Fuel/Gas/Oil Medical/Disease Research/Clinical Labs Torts Science/Technology Clean Air and Water (quality) Natural Resources Real Estate/Land Use/Conservation Manufacturing
-
$340,000 Feb 15, 2000 Issue: Torts Medical/Disease Research/Clinical Labs Fuel/Gas/Oil Labor Issues/Antitrust/Workplace Energy/Nuclear Beverage Industry Government Issues Environment/Superfund Budget/Appropriations Marine/Maritime/Boating/Fisheries Medicare/Medicaid Trucking/Shipping Waste (hazardous/solid/interstate/nuclear) Commodities (big ticket) Utilities Aerospace Transportation Automotive Industry Taxation/Internal Revenue Code Retirement Economics/Economic Development Health Issues Foreign Relations Trade (domestic/foreign) Railroads Manufacturing Defense Financial Institutions/Investments/Securities Roads/Highway Chemicals/Chemical Industry Consumer Issues/Safety/Products Aviation/Airlines/Airports Science/Technology Clean Air and Water (quality) Natural Resources Real Estate/Land Use/Conservation
-
$1,780,000 Aug 17, 1999 Issue: Environment/Superfund Budget/Appropriations Marine/Maritime/Boating/Fisheries Medicare/Medicaid Trucking/Shipping Foreign Relations Health Issues Economics/Economic Development Retirement Taxation/Internal Revenue Code Waste (hazardous/solid/interstate/nuclear) Automotive Industry Transportation Commodities (big ticket) Trade (domestic/foreign) Beverage Industry Energy/Nuclear Labor Issues/Antitrust/Workplace Medical/Disease Research/Clinical Labs Torts Fuel/Gas/Oil Government Issues Aviation/Airlines/Airports Consumer Issues/Safety/Products Chemicals/Chemical Industry Railroads Manufacturing Defense Financial Institutions/Investments/Securities Roads/Highway Utilities Aerospace Science/Technology Clean Air and Water (quality) Natural Resources Real Estate/Land Use/Conservation
Former government officials who have lobbied for KALU
KALU Estimated quarterly lobbying spending
KALU Revenue by Segment or Geography
By Segment
By Geography
KALU Income Statement
KALU Balance Sheet
KALU Cash Flow
U.S. Patents
New KALU patent grants
Government Contracts
Federal grants, loans, and purchases
Government Contracts
Estimated quarterly amount awarded to KALU from public contracts
KALU News
Recent insights relating to KALU
CNBC Recommendations
Recent picks made for KALU stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in KALU
KALU Analyst Ratings
KALU Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
KALU Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $KALU stock a Buy, Sell, or Hold?
- What is the price target for $KALU stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
KALU Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $KALU stock?
- Who owns the most shares of $KALU stock?
- What funds own $KALU stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
KALU Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view KALU Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About KALU
Kaiser Aluminum Corp specializes in the production of semi-fabricated specialty aluminum mill products, such as aluminum plate and sheet, bare and coated coil and extruded and drawn products, for the end market applications: Aero/HS Products; Packaging; GE Products; and Automotive Extrusions. Its products include fabricated aluminum mill products such as flat-rolled (plate, sheet, and coil), extruded (rod, bar, hollows, and shapes), drawn (rod, bar, pipe, tube and wire) and certain cast aluminum products. Geographically, the company generates majority of its revenue from the United States.
- Address Franklin, TN
- Market Cap 2.5 billion
- Employees 3,800
- Industrial Classification Rolling Drawing & Extruding Of Nonferrous Metals
Kaiser Aluminum Corporation (KALU) Historical Stock Prices
Kaiser Aluminum Corporation (KALU) closed at $153.85 on September 22, 2026. Over the past year its adjusted close ranged from $72.25 to $194.71. Daily prices go back to January 2, 2014, 3,199 trading days in all.
- 1 month-0.20%
- 3 months-13.70%
- Year to date+35.98%
- 1 year+107.78%
- 3 years+132.71%
- 5 years+66.63%
- Max+212.48%
See every congressional and insider trade on the KALU price chart
Quiver Premium charts KALU's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2026 | 152.00 | 154.33 | 149.38 | 153.85 | 153.85 | 178,425 |
| Sep 21, 2026 | 152.55 | 152.75 | 148.64 | 150.94 | 150.94 | 151,374 |
| Sep 18, 2026 | 155.77 | 155.83 | 148.66 | 150.13 | 150.13 | 658,519 |
| Sep 17, 2026 | 157.36 | 158.59 | 154.16 | 155.08 | 155.08 | 165,104 |
| Sep 16, 2026 | 152.98 | 155.31 | 149.78 | 152.38 | 152.38 | 161,726 |
| Sep 15, 2026 | 150.03 | 150.60 | 147.66 | 149.97 | 149.97 | 142,856 |
| Sep 14, 2026 | 152.43 | 154.50 | 148.43 | 149.06 | 149.06 | 163,458 |
| Sep 11, 2026 | 160.87 | 160.87 | 155.89 | 157.20 | 157.20 | 157,806 |
| Sep 10, 2026 | 163.15 | 164.18 | 157.32 | 158.42 | 158.42 | 223,253 |
| Sep 9, 2026 | 167.80 | 173.12 | 165.02 | 167.41 | 167.41 | 181,740 |
| Sep 8, 2026 | 165.39 | 170.11 | 165.39 | 167.80 | 167.80 | 189,623 |
| Sep 4, 2026 | 160.81 | 164.42 | 160.81 | 164.19 | 164.19 | 116,875 |
| Sep 3, 2026 | 165.63 | 165.63 | 160.23 | 160.77 | 160.77 | 150,437 |
| Sep 2, 2026 | 164.69 | 167.20 | 162.23 | 162.59 | 162.59 | 252,146 |
| Sep 1, 2026 | 155.16 | 164.19 | 154.00 | 163.31 | 163.31 | 289,860 |
| Aug 31, 2026 | 163.24 | 169.47 | 156.50 | 158.78 | 158.78 | 362,804 |
| Aug 28, 2026 | 158.11 | 159.45 | 154.45 | 156.38 | 156.38 | 231,500 |
| Aug 27, 2026 | 156.57 | 159.59 | 155.79 | 156.75 | 156.75 | 229,657 |
| Aug 26, 2026 | 153.49 | 157.34 | 152.50 | 155.50 | 155.50 | 200,544 |
| Aug 25, 2026 | 154.05 | 155.12 | 152.27 | 153.80 | 153.80 | 129,621 |
| Aug 24, 2026 | 154.30 | 157.20 | 150.93 | 152.50 | 152.50 | 196,985 |
| Aug 21, 2026 | 154.83 | 157.09 | 151.94 | 154.16 | 154.16 | 217,431 |
| Aug 20, 2026 | 153.01 | 155.53 | 148.00 | 151.15 | 151.15 | 205,525 |
| Aug 19, 2026 | 163.66 | 164.80 | 154.55 | 156.95 | 156.95 | 335,270 |
| Aug 18, 2026 | 176.94 | 180.62 | 157.33 | 161.24 | 161.24 | 477,332 |
| Aug 17, 2026 | 182.97 | 186.32 | 181.43 | 185.50 | 185.50 | 150,614 |
| Aug 14, 2026 | 182.10 | 185.33 | 180.29 | 181.73 | 181.73 | 153,787 |
| Aug 13, 2026 | 187.52 | 189.05 | 181.96 | 182.75 | 182.75 | 183,044 |
| Aug 12, 2026 | 195.95 | 199.89 | 188.75 | 189.49 | 189.49 | 242,958 |
| Aug 11, 2026 | 189.03 | 194.60 | 188.07 | 193.39 | 193.39 | 228,963 |
| Aug 10, 2026 | 186.78 | 188.15 | 183.07 | 187.10 | 187.10 | 221,831 |
| Aug 7, 2026 | 171.82 | 186.62 | 171.82 | 184.75 | 184.75 | 373,202 |
| Aug 6, 2026 | 176.16 | 178.81 | 170.70 | 170.98 | 170.98 | 190,461 |
| Aug 5, 2026 | 177.16 | 181.37 | 177.00 | 178.05 | 178.05 | 257,334 |
| Aug 4, 2026 | 170.75 | 176.87 | 168.30 | 174.61 | 174.61 | 232,733 |
| Aug 3, 2026 | 157.53 | 164.06 | 155.02 | 163.88 | 163.88 | 240,143 |
| Jul 31, 2026 | 161.06 | 163.11 | 156.02 | 159.68 | 159.68 | 202,615 |
| Jul 30, 2026 | 157.99 | 160.18 | 155.02 | 159.72 | 159.72 | 300,221 |
| Jul 29, 2026 | 162.59 | 162.59 | 150.71 | 151.44 | 151.44 | 403,649 |
| Jul 28, 2026 | 158.95 | 163.50 | 158.00 | 162.16 | 162.16 | 327,785 |
| Jul 27, 2026 | 163.60 | 165.00 | 157.31 | 161.89 | 161.89 | 359,449 |
| Jul 24, 2026$0.77 dividend | 176.73 | 179.00 | 162.88 | 163.17 | 163.17 | 319,596 |
| Jul 23, 2026 | 171.68 | 186.50 | 169.02 | 180.60 | 179.75 | 504,686 |
| Jul 22, 2026 | 163.36 | 168.89 | 162.65 | 164.32 | 163.55 | 244,383 |
| Jul 21, 2026 | 161.08 | 165.92 | 158.49 | 164.37 | 163.60 | 248,276 |
| Jul 20, 2026 | 159.35 | 161.02 | 155.12 | 156.94 | 156.20 | 202,259 |
| Jul 17, 2026 | 156.06 | 159.96 | 155.76 | 157.78 | 157.04 | 196,941 |
| Jul 16, 2026 | 160.47 | 162.84 | 158.06 | 160.41 | 159.66 | 147,679 |
| Jul 15, 2026 | 160.35 | 164.27 | 158.69 | 162.75 | 161.99 | 301,200 |
| Jul 14, 2026 | 163.34 | 166.20 | 160.68 | 161.16 | 160.40 | 250,877 |
| Jul 13, 2026 | 158.80 | 161.66 | 156.77 | 158.28 | 157.54 | 231,654 |
| Jul 10, 2026 | 161.41 | 163.79 | 157.64 | 159.89 | 159.14 | 256,917 |
| Jul 9, 2026 | 165.74 | 166.30 | 162.08 | 162.96 | 162.19 | 267,040 |
| Jul 8, 2026 | 169.19 | 173.25 | 165.16 | 168.89 | 168.10 | 259,687 |
| Jul 7, 2026 | 175.77 | 177.46 | 168.26 | 170.83 | 170.03 | 271,692 |
| Jul 6, 2026 | 178.41 | 182.69 | 177.31 | 178.93 | 178.09 | 193,620 |
| Jul 2, 2026 | 186.24 | 189.57 | 169.19 | 176.27 | 175.44 | 306,723 |
| Jul 1, 2026 | 192.57 | 192.66 | 182.94 | 184.74 | 183.87 | 259,231 |
| Jun 30, 2026 | 192.54 | 195.96 | 190.63 | 195.63 | 194.71 | 309,141 |
| Jun 29, 2026 | 184.03 | 188.15 | 181.69 | 187.16 | 186.28 | 283,518 |
| Jun 26, 2026 | 177.89 | 187.93 | 177.11 | 187.17 | 186.29 | 1,274,748 |
| Jun 25, 2026 | 178.82 | 182.26 | 173.17 | 181.73 | 180.88 | 474,585 |
| Jun 24, 2026 | 176.33 | 177.67 | 170.32 | 174.87 | 174.05 | 400,064 |
| Jun 23, 2026 | 177.84 | 182.08 | 176.00 | 179.11 | 178.27 | 202,135 |
| Jun 22, 2026 | 183.01 | 185.36 | 181.15 | 185.03 | 184.16 | 213,290 |
| Jun 18, 2026 | 181.16 | 183.70 | 176.79 | 182.75 | 181.89 | 383,399 |
| Jun 17, 2026 | 180.28 | 184.65 | 176.75 | 180.44 | 179.59 | 240,014 |
| Jun 16, 2026 | 184.50 | 186.00 | 180.51 | 181.72 | 180.87 | 180,342 |
| Jun 15, 2026 | 193.32 | 195.22 | 180.84 | 183.10 | 182.24 | 274,334 |
| Jun 12, 2026 | 190.28 | 192.52 | 188.67 | 190.63 | 189.74 | 141,242 |
| Jun 11, 2026 | 178.75 | 187.76 | 176.35 | 187.70 | 186.82 | 304,714 |
| Jun 10, 2026 | 179.04 | 182.00 | 173.25 | 174.84 | 174.02 | 230,802 |
| Jun 9, 2026 | 181.72 | 184.65 | 172.51 | 180.26 | 179.41 | 167,958 |
| Jun 8, 2026 | 181.86 | 182.00 | 175.21 | 178.16 | 177.32 | 198,198 |
| Jun 5, 2026 | 181.26 | 182.97 | 175.70 | 176.90 | 176.07 | 175,852 |
| Jun 4, 2026 | 183.61 | 189.79 | 182.20 | 186.85 | 185.97 | 236,542 |
| Jun 3, 2026 | 190.15 | 190.43 | 185.00 | 186.33 | 185.46 | 202,297 |
| Jun 2, 2026 | 185.49 | 194.43 | 181.49 | 190.34 | 189.45 | 206,011 |
| Jun 1, 2026 | 181.95 | 187.41 | 180.25 | 183.41 | 182.55 | 207,057 |
| May 29, 2026 | 183.96 | 185.42 | 180.42 | 182.04 | 181.19 | 344,798 |
| May 28, 2026 | 187.03 | 189.86 | 183.45 | 183.96 | 183.10 | 305,448 |
| May 27, 2026 | 183.96 | 187.27 | 179.38 | 187.03 | 186.15 | 205,708 |
| May 26, 2026 | 178.62 | 186.35 | 178.62 | 185.55 | 184.68 | 227,866 |
| May 22, 2026 | 170.76 | 177.99 | 170.75 | 175.47 | 174.65 | 203,683 |
| May 21, 2026 | 166.42 | 171.05 | 166.36 | 169.38 | 168.58 | 185,523 |
| May 20, 2026 | 165.59 | 168.96 | 162.20 | 168.95 | 168.16 | 209,241 |
| May 19, 2026 | 163.90 | 166.15 | 157.54 | 163.00 | 162.23 | 285,960 |
| May 18, 2026 | 169.29 | 174.07 | 165.16 | 166.40 | 165.62 | 183,185 |
| May 15, 2026 | 173.07 | 173.58 | 167.48 | 169.29 | 168.50 | 193,749 |
| May 14, 2026 | 181.22 | 181.99 | 176.26 | 177.84 | 177.00 | 138,984 |
| May 13, 2026 | 175.50 | 181.75 | 175.50 | 179.42 | 178.58 | 212,751 |
| May 12, 2026 | 178.77 | 178.77 | 172.29 | 176.36 | 175.53 | 239,005 |
| May 11, 2026 | 182.43 | 183.00 | 178.48 | 180.39 | 179.54 | 261,282 |
| May 8, 2026 | 179.61 | 180.66 | 175.01 | 180.33 | 179.48 | 134,618 |
| May 7, 2026 | 182.87 | 183.00 | 175.72 | 176.16 | 175.33 | 268,652 |
| May 6, 2026 | 180.47 | 183.00 | 177.00 | 180.42 | 179.57 | 190,523 |
| May 5, 2026 | 172.80 | 177.42 | 171.25 | 175.92 | 175.09 | 196,580 |
| May 4, 2026 | 172.27 | 172.53 | 165.94 | 169.42 | 168.62 | 426,718 |
| May 1, 2026 | 170.55 | 174.70 | 168.50 | 173.72 | 172.90 | 252,900 |
| Apr 30, 2026 | 166.44 | 170.82 | 162.14 | 170.43 | 169.63 | 325,175 |
| Apr 29, 2026 | 172.32 | 175.00 | 170.97 | 172.52 | 171.71 | 257,311 |
| Apr 28, 2026 | 173.29 | 174.16 | 169.62 | 172.80 | 171.99 | 248,375 |
| Apr 27, 2026 | 178.13 | 179.88 | 172.67 | 174.94 | 174.12 | 529,729 |
| Apr 24, 2026$0.77 dividend | 166.84 | 181.47 | 166.70 | 177.86 | 177.03 | 452,663 |
| Apr 23, 2026 | 168.64 | 177.23 | 160.79 | 164.84 | 163.36 | 674,146 |
| Apr 22, 2026 | 156.75 | 165.42 | 154.94 | 163.03 | 161.56 | 471,977 |
| Apr 21, 2026 | 153.06 | 157.37 | 151.15 | 153.22 | 151.84 | 339,219 |
| Apr 20, 2026 | 147.80 | 152.21 | 145.24 | 152.01 | 150.64 | 350,929 |
| Apr 17, 2026 | 144.25 | 148.65 | 140.14 | 148.35 | 147.02 | 258,667 |
| Apr 16, 2026 | 141.16 | 146.83 | 139.96 | 144.06 | 142.76 | 324,702 |
| Apr 15, 2026 | 142.26 | 142.38 | 137.80 | 138.03 | 136.79 | 199,827 |
| Apr 14, 2026 | 143.60 | 143.60 | 141.59 | 142.46 | 141.18 | 148,549 |
| Apr 13, 2026 | 142.01 | 143.42 | 139.15 | 143.42 | 142.13 | 141,925 |
| Apr 10, 2026 | 143.30 | 144.52 | 142.17 | 142.67 | 141.39 | 105,605 |
| Apr 9, 2026 | 137.46 | 143.86 | 136.67 | 142.04 | 140.76 | 193,482 |
| Apr 8, 2026 | 139.41 | 140.00 | 134.80 | 137.68 | 136.44 | 283,688 |
| Apr 7, 2026 | 130.67 | 133.37 | 129.81 | 131.98 | 130.79 | 209,781 |
| Apr 6, 2026 | 130.84 | 131.36 | 127.78 | 130.39 | 129.22 | 143,831 |
| Apr 2, 2026 | 126.19 | 133.00 | 126.02 | 131.62 | 130.44 | 280,895 |
| Apr 1, 2026 | 123.06 | 131.62 | 122.57 | 131.01 | 129.83 | 374,897 |
| Mar 31, 2026 | 117.37 | 122.12 | 116.07 | 120.51 | 119.43 | 175,712 |
| Mar 30, 2026 | 118.18 | 121.19 | 114.45 | 114.64 | 113.61 | 246,496 |
| Mar 27, 2026 | 113.15 | 115.81 | 112.70 | 114.56 | 113.53 | 113,873 |
| Mar 26, 2026 | 114.85 | 116.74 | 114.31 | 114.87 | 113.84 | 142,340 |
| Mar 25, 2026 | 116.20 | 118.77 | 115.09 | 118.22 | 117.16 | 234,309 |
| Mar 24, 2026 | 110.16 | 114.10 | 109.51 | 113.96 | 112.94 | 248,242 |
| Mar 23, 2026 | 111.15 | 115.24 | 111.00 | 111.39 | 110.39 | 210,920 |
| Mar 20, 2026 | 111.60 | 113.34 | 105.45 | 107.04 | 106.08 | 782,694 |
| Mar 19, 2026 | 112.82 | 113.81 | 108.94 | 111.97 | 110.96 | 303,397 |
| Mar 18, 2026 | 118.98 | 118.98 | 115.16 | 115.68 | 114.64 | 264,916 |
| Mar 17, 2026 | 120.61 | 122.98 | 119.45 | 119.55 | 118.48 | 178,837 |
| Mar 16, 2026 | 118.88 | 121.41 | 117.69 | 118.60 | 117.53 | 208,048 |
| Mar 13, 2026 | 122.72 | 125.00 | 116.73 | 117.57 | 116.51 | 209,157 |
| Mar 12, 2026 | 125.04 | 127.75 | 120.40 | 121.00 | 119.91 | 210,377 |
| Mar 11, 2026 | 125.08 | 127.76 | 123.33 | 127.55 | 126.40 | 159,420 |
| Mar 10, 2026 | 123.07 | 128.24 | 122.84 | 125.09 | 123.97 | 181,433 |
| Mar 9, 2026 | 119.56 | 124.97 | 118.51 | 123.56 | 122.45 | 174,311 |
| Mar 6, 2026 | 122.33 | 124.37 | 119.72 | 122.69 | 121.59 | 237,664 |
| Mar 5, 2026 | 128.45 | 129.74 | 125.10 | 125.84 | 124.71 | 184,094 |
| Mar 4, 2026 | 134.57 | 136.73 | 130.23 | 130.76 | 129.59 | 263,972 |
| Mar 3, 2026 | 132.61 | 134.95 | 126.01 | 132.58 | 131.39 | 166,253 |
| Mar 2, 2026 | 129.11 | 135.35 | 127.51 | 134.96 | 133.75 | 192,101 |
| Feb 27, 2026 | 130.07 | 131.69 | 128.17 | 130.14 | 128.97 | 199,931 |
| Feb 26, 2026 | 130.79 | 131.50 | 128.14 | 131.06 | 129.88 | 229,768 |
| Feb 25, 2026 | 130.78 | 132.30 | 128.44 | 132.12 | 130.93 | 204,758 |
| Feb 24, 2026 | 126.20 | 130.66 | 126.20 | 128.47 | 127.31 | 246,631 |
| Feb 23, 2026 | 125.69 | 126.95 | 117.00 | 125.83 | 124.70 | 415,733 |
| Feb 20, 2026 | 124.51 | 129.16 | 120.03 | 129.02 | 127.86 | 344,980 |
| Feb 19, 2026 | 123.01 | 134.49 | 120.00 | 127.05 | 125.91 | 490,853 |
| Feb 18, 2026 | 142.27 | 146.98 | 138.55 | 139.38 | 138.13 | 359,628 |
| Feb 17, 2026 | 138.35 | 141.32 | 133.73 | 140.57 | 139.31 | 216,981 |
| Feb 13, 2026 | 132.54 | 140.44 | 130.04 | 140.41 | 139.15 | 201,484 |
| Feb 12, 2026 | 146.68 | 150.00 | 138.51 | 140.07 | 138.81 | 206,764 |
| Feb 11, 2026 | 142.97 | 145.63 | 139.72 | 144.71 | 143.41 | 169,460 |
| Feb 10, 2026 | 141.51 | 143.07 | 138.92 | 140.15 | 138.89 | 136,461 |
| Feb 9, 2026 | 140.49 | 144.93 | 139.29 | 142.44 | 141.16 | 210,874 |
| Feb 6, 2026 | 133.00 | 138.96 | 133.00 | 138.51 | 137.26 | 298,698 |
| Feb 5, 2026 | 135.29 | 136.99 | 129.65 | 131.01 | 129.83 | 279,655 |
| Feb 4, 2026 | 140.24 | 143.02 | 137.60 | 138.00 | 136.76 | 220,645 |
| Feb 3, 2026 | 134.51 | 139.72 | 132.39 | 138.86 | 137.61 | 225,370 |
| Feb 2, 2026 | 121.89 | 133.74 | 120.48 | 131.87 | 130.69 | 287,735 |
| Jan 30, 2026 | 122.92 | 125.47 | 118.83 | 122.62 | 121.52 | 229,468 |
| Jan 29, 2026 | 125.38 | 130.00 | 123.63 | 126.92 | 125.78 | 226,848 |
| Jan 28, 2026 | 125.00 | 125.44 | 122.56 | 123.31 | 122.20 | 153,414 |
| Jan 27, 2026 | 122.53 | 124.99 | 119.82 | 123.01 | 121.90 | 123,865 |
| Jan 26, 2026 | 128.95 | 128.95 | 123.33 | 123.52 | 122.41 | 152,610 |
| Jan 23, 2026$0.77 dividend | 130.21 | 130.21 | 125.62 | 127.41 | 126.27 | 140,549 |
| Jan 22, 2026 | 134.18 | 135.48 | 131.06 | 131.21 | 129.25 | 143,694 |
| Jan 21, 2026 | 129.44 | 133.19 | 129.04 | 133.16 | 131.17 | 173,108 |
| Jan 20, 2026 | 126.31 | 129.43 | 125.14 | 127.59 | 125.68 | 112,977 |
| Jan 16, 2026 | 130.23 | 130.77 | 126.05 | 128.24 | 126.32 | 162,359 |
| Jan 15, 2026 | 127.11 | 132.54 | 125.86 | 131.22 | 129.26 | 152,795 |
| Jan 14, 2026 | 126.24 | 128.59 | 125.96 | 127.66 | 125.75 | 121,831 |
| Jan 13, 2026 | 126.37 | 127.62 | 124.00 | 126.39 | 124.50 | 145,971 |
| Jan 12, 2026 | 123.40 | 127.24 | 123.03 | 126.82 | 124.92 | 150,291 |
| Jan 9, 2026 | 122.81 | 124.67 | 122.20 | 123.07 | 121.23 | 153,681 |
| Jan 8, 2026 | 121.02 | 124.48 | 119.01 | 122.60 | 120.77 | 201,583 |
| Jan 7, 2026 | 120.89 | 123.00 | 119.29 | 122.80 | 120.97 | 191,285 |
| Jan 6, 2026 | 121.59 | 123.38 | 120.33 | 122.33 | 120.50 | 306,388 |
| Jan 5, 2026 | 121.00 | 124.27 | 120.66 | 120.87 | 119.06 | 227,015 |
| Jan 2, 2026 | 116.31 | 120.42 | 115.16 | 120.30 | 118.50 | 191,156 |
| Dec 31, 2025 | 118.48 | 118.48 | 114.83 | 114.86 | 113.14 | 135,775 |
| Dec 30, 2025 | 118.86 | 119.13 | 117.56 | 118.11 | 116.34 | 174,630 |
| Dec 29, 2025 | 116.21 | 118.33 | 115.10 | 117.88 | 116.12 | 179,063 |
| Dec 26, 2025 | 117.29 | 118.27 | 116.26 | 117.55 | 115.79 | 104,410 |
| Dec 24, 2025 | 116.74 | 117.58 | 115.92 | 116.86 | 115.11 | 76,891 |
| Dec 23, 2025 | 116.25 | 117.72 | 115.89 | 116.64 | 114.90 | 169,218 |
| Dec 22, 2025 | 115.91 | 118.06 | 115.20 | 116.06 | 114.33 | 183,817 |
| Dec 19, 2025 | 112.35 | 115.33 | 112.12 | 114.12 | 112.42 | 609,106 |
| Dec 18, 2025 | 111.10 | 113.55 | 110.42 | 112.35 | 110.67 | 250,784 |
| Dec 17, 2025 | 111.79 | 113.52 | 109.57 | 111.08 | 109.42 | 219,653 |
| Dec 16, 2025 | 108.60 | 112.44 | 108.27 | 111.79 | 110.12 | 280,438 |
| Dec 15, 2025 | 109.13 | 110.20 | 106.13 | 109.91 | 108.27 | 201,095 |
| Dec 12, 2025 | 109.93 | 110.94 | 108.35 | 108.79 | 107.17 | 175,752 |
| Dec 11, 2025 | 106.36 | 110.24 | 106.36 | 109.53 | 107.89 | 185,471 |
| Dec 10, 2025 | 103.75 | 107.81 | 103.75 | 106.43 | 104.84 | 254,443 |
| Dec 9, 2025 | 100.81 | 104.77 | 100.42 | 103.90 | 102.35 | 159,498 |
| Dec 8, 2025 | 104.77 | 105.97 | 101.66 | 102.20 | 100.67 | 185,976 |
| Dec 5, 2025 | 106.25 | 106.25 | 103.40 | 104.61 | 103.05 | 160,479 |
| Dec 4, 2025 | 103.16 | 106.47 | 101.78 | 106.25 | 104.66 | 287,848 |
| Dec 3, 2025 | 99.37 | 106.16 | 99.37 | 104.09 | 102.53 | 284,184 |
| Dec 2, 2025 | 96.64 | 99.71 | 94.21 | 98.30 | 96.83 | 193,337 |
| Dec 1, 2025 | 96.50 | 97.30 | 95.60 | 96.55 | 95.11 | 137,782 |
| Nov 28, 2025 | 95.60 | 96.50 | 95.29 | 96.05 | 94.61 | 65,273 |
| Nov 26, 2025 | 95.38 | 96.83 | 94.92 | 95.81 | 94.38 | 179,460 |
| Nov 25, 2025 | 93.48 | 96.44 | 93.48 | 95.17 | 93.75 | 150,741 |
| Nov 24, 2025 | 91.31 | 94.13 | 91.00 | 93.08 | 91.69 | 111,889 |
| Nov 21, 2025 | 89.65 | 92.00 | 88.58 | 91.80 | 90.43 | 192,175 |
| Nov 20, 2025 | 91.74 | 92.39 | 88.92 | 89.62 | 88.28 | 121,448 |
| Nov 19, 2025 | 89.69 | 91.11 | 88.84 | 90.07 | 88.72 | 118,008 |
| Nov 18, 2025 | 89.25 | 91.39 | 88.00 | 89.74 | 88.40 | 99,254 |
| Nov 17, 2025 | 91.16 | 92.76 | 89.01 | 91.50 | 90.13 | 149,636 |
| Nov 14, 2025 | 91.73 | 92.50 | 89.56 | 91.22 | 89.86 | 154,463 |
| Nov 13, 2025 | 95.16 | 95.80 | 92.05 | 93.58 | 92.18 | 158,964 |
| Nov 12, 2025 | 94.03 | 96.08 | 94.03 | 95.09 | 93.67 | 130,229 |
| Nov 11, 2025 | 94.62 | 95.97 | 92.61 | 93.21 | 91.82 | 130,888 |
| Nov 10, 2025 | 96.49 | 97.63 | 94.53 | 95.29 | 93.87 | 152,532 |
| Nov 7, 2025 | 90.90 | 94.92 | 90.89 | 94.53 | 93.12 | 171,005 |
| Nov 6, 2025 | 93.51 | 94.57 | 91.60 | 91.72 | 90.35 | 127,284 |
| Nov 5, 2025 | 90.49 | 92.91 | 90.36 | 92.56 | 91.18 | 133,705 |
| Nov 4, 2025 | 91.13 | 93.11 | 88.99 | 91.25 | 89.89 | 172,036 |
| Nov 3, 2025 | 91.75 | 93.91 | 90.80 | 93.31 | 91.92 | 187,611 |
| Oct 31, 2025 | 89.36 | 91.63 | 87.89 | 90.53 | 89.18 | 185,940 |
| Oct 30, 2025 | 91.73 | 91.88 | 87.93 | 88.63 | 87.31 | 209,532 |
| Oct 29, 2025 | 93.58 | 95.97 | 92.00 | 92.63 | 91.25 | 190,103 |
| Oct 28, 2025 | 93.38 | 94.38 | 92.30 | 93.58 | 92.18 | 305,975 |
| Oct 27, 2025 | 95.15 | 95.47 | 91.94 | 93.08 | 91.69 | 294,025 |
| Oct 24, 2025$0.77 dividend | 92.09 | 97.60 | 91.42 | 95.79 | 94.36 | 637,529 |
| Oct 23, 2025 | 87.14 | 97.56 | 85.82 | 93.12 | 91.00 | 925,931 |
| Oct 22, 2025 | 79.50 | 80.14 | 77.24 | 77.89 | 76.12 | 155,876 |
| Oct 21, 2025 | 79.06 | 80.36 | 78.08 | 79.75 | 77.93 | 107,569 |
| Oct 20, 2025 | 79.28 | 80.32 | 79.28 | 80.00 | 78.18 | 81,436 |
| Oct 17, 2025 | 78.45 | 79.91 | 77.36 | 78.07 | 76.29 | 99,652 |
| Oct 16, 2025 | 80.00 | 80.50 | 78.25 | 79.56 | 77.75 | 108,749 |
| Oct 15, 2025 | 79.84 | 80.63 | 79.31 | 80.00 | 78.18 | 95,237 |
| Oct 14, 2025 | 78.05 | 80.35 | 77.97 | 79.84 | 78.02 | 100,088 |
| Oct 13, 2025 | 78.58 | 81.50 | 78.06 | 79.89 | 78.07 | 104,685 |
| Oct 10, 2025 | 77.34 | 78.43 | 76.45 | 76.68 | 74.93 | 126,042 |
| Oct 9, 2025 | 82.99 | 83.55 | 77.56 | 77.57 | 75.80 | 136,771 |
| Oct 8, 2025 | 79.10 | 82.39 | 78.80 | 82.06 | 80.19 | 110,407 |
| Oct 7, 2025 | 76.15 | 78.40 | 75.51 | 77.36 | 75.60 | 71,853 |
| Oct 6, 2025 | 79.21 | 79.40 | 76.55 | 76.55 | 74.81 | 61,722 |
| Oct 3, 2025 | 79.75 | 80.82 | 78.16 | 78.36 | 76.57 | 77,217 |
| Oct 2, 2025 | 78.57 | 79.92 | 77.61 | 79.38 | 77.57 | 74,053 |
| Oct 1, 2025 | 77.05 | 78.81 | 77.05 | 78.34 | 76.55 | 64,763 |
| Sep 30, 2025 | 75.74 | 77.45 | 75.56 | 77.16 | 75.40 | 121,391 |
| Sep 29, 2025 | 77.89 | 77.99 | 75.67 | 76.14 | 74.40 | 110,273 |
| Sep 26, 2025 | 74.25 | 78.14 | 73.75 | 77.70 | 75.93 | 106,145 |
| Sep 25, 2025 | 73.83 | 74.87 | 73.37 | 74.01 | 72.32 | 83,205 |
| Sep 24, 2025 | 74.20 | 74.93 | 73.08 | 74.17 | 72.47 | 80,724 |
| Sep 23, 2025 | 75.72 | 76.52 | 73.41 | 73.93 | 72.25 | 183,047 |
| Sep 22, 2025 | 76.88 | 77.45 | 75.29 | 75.77 | 74.04 | 81,000 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
Kaiser Aluminum Corporation Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at KALU, per a recent SEC DEF 14A filing. We estimate that the median employee at KAISER ALUMINUM CORP is paid $83,577.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|