Kaiser Aluminum Corporation Common Stockのデータ

Kaiser Aluminum Corporation Common Stockの基本情報

名前 Kaiser Aluminum Corporation Common Stock
ティッカー KALU
国 United States
上場年 nan
セクター Capital Goods

Kaiser Aluminum Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 111.75 108.75 109.46 110.9 94400.0 110.9
2021-02-12 108.63 106.16 106.16 108.62 73900.0 108.62
2021-02-11 108.8 104.79 107.49 106.65 145200.0 106.65
2021-02-10 108.38 105.95 105.95 107.38 193200.0 107.38
2021-02-09 106.42 101.71 105.01 104.79 105100.0 104.79
2021-02-08 105.78 99.68 100.29 105.59 143600.0 105.59
2021-02-05 100.6 97.6 98.54 98.63 101400.0 98.63
2021-02-04 97.75 92.74 93.97 97.2 103900.0 97.2
2021-02-03 93.94 89.64 92.52 93.85 88200.0 93.85
2021-02-02 94.08 89.81 90.32 93.18 180900.0 93.18
2021-02-01 89.48 84.78 88.75 89.15 96900.0 89.15
2021-01-29 92.27 86.2 91.74 86.7 108700.0 86.7
2021-01-28 94.5 89.58 92.77 91.57 99800.0 91.57
2021-01-27 95.03 90.39 92.53 91.1 108200.0 91.1
2021-01-26 99.29 93.76 99.03 95.31 65600.0 95.31
2021-01-25 98.75 94.55 98.75 97.77 82400.0 97.77
2021-01-22 100.13 97.65 98.26 99.61 50800.0 99.61
2021-01-21 102.73 98.32 101.9 100.76 104300.0 100.04
2021-01-20 105.35 101.81 103.8 102.71 61700.0 101.98
2021-01-19 105.88 102.68 104.5 103.69 97600.0 102.95
2021-01-15 107.0 102.17 105.75 102.98 119300.0 102.24
2021-01-14 108.03 104.9 105.72 105.99 89900.0 105.23
2021-01-13 109.33 104.72 106.96 104.93 103700.0 104.18
2021-01-12 109.88 105.87 106.96 108.47 65600.0 107.69
2021-01-11 107.92 104.81 105.29 106.03 90000.0 105.27
2021-01-08 108.22 105.27 107.73 107.08 120700.0 106.31
2021-01-07 111.29 105.0 111.29 107.31 105300.0 106.54
2021-01-06 110.7 100.69 102.64 109.66 245700.0 108.88
2021-01-05 102.2 96.01 96.01 101.05 89100.0 100.33
2021-01-04 102.39 95.19 101.06 95.99 139300.0 95.3
2020-12-31 99.59 95.91 98.3 98.9 64700.0 98.19
2020-12-30 99.25 95.28 95.28 98.4 83500.0 97.7
2020-12-29 96.94 93.42 95.89 95.38 86800.0 94.7
2020-12-28 97.75 95.12 96.78 95.62 77500.0 94.94
2020-12-24 96.11 92.45 94.44 95.65 65900.0 94.97
2020-12-23 94.43 92.88 92.96 93.57 65700.0 92.9
2020-12-22 93.51 91.61 92.74 92.07 74000.0 91.41
2020-12-21 93.56 90.18 92.55 92.86 122700.0 92.2
2020-12-18 95.89 93.19 95.53 93.73 478000.0 93.06
2020-12-17 95.48 93.6 94.09 95.03 103000.0 94.35
2020-12-16 96.68 93.04 96.68 93.08 112100.0 92.41
2020-12-15 96.48 93.01 94.69 96.44 90000.0 95.75
2020-12-14 96.42 93.01 95.44 93.34 108600.0 92.67
2020-12-11 96.85 93.44 94.47 94.55 80300.0 93.87
2020-12-10 96.2 93.56 93.92 95.78 103700.0 95.1
2020-12-09 97.37 93.12 97.37 94.4 65200.0 93.73
2020-12-08 95.97 92.44 93.14 95.86 80900.0 95.18
2020-12-07 100.29 94.3 97.14 94.61 147600.0 93.93
2020-12-04 100.45 92.9 95.26 99.32 256800.0 98.61
2020-12-03 90.41 86.0 87.0 89.87 121300.0 89.23
2020-12-02 87.92 84.23 87.92 86.1 134300.0 85.48
2020-12-01 90.1 81.56 82.0 87.57 253300.0 86.94
2020-11-30 80.69 77.74 79.48 77.98 124000.0 77.42
2020-11-27 80.18 78.08 79.49 79.95 42800.0 79.38
2020-11-25 80.36 77.39 80.36 79.37 71000.0 78.8
2020-11-24 82.26 80.1 80.8 80.5 166500.0 79.92
2020-11-23 79.46 76.27 76.27 79.12 169100.0 78.55
2020-11-20 76.41 74.89 76.13 75.29 100300.0 74.75
2020-11-19 78.14 75.01 77.6 76.61 112300.0 76.06
2020-11-18 83.02 78.1 81.76 78.15 97400.0 77.59
2020-11-17 81.12 78.51 78.94 80.89 99900.0 80.31
2020-11-16 80.96 76.92 78.7 80.61 146500.0 80.03
2020-11-13 77.81 73.15 73.15 76.83 92900.0 76.28
2020-11-12 73.93 69.17 73.7 72.42 109400.0 71.9
2020-11-11 77.07 73.73 77.07 74.95 140100.0 74.41
2020-11-10 76.58 71.76 72.32 75.84 210300.0 75.3
2020-11-09 74.86 70.0 70.0 70.87 245500.0 70.36
2020-11-06 66.84 64.78 66.26 65.04 63800.0 64.58
2020-11-05 67.43 63.23 63.67 66.1 90500.0 65.63
2020-11-04 65.47 62.32 65.11 63.22 96300.0 62.77
2020-11-03 66.58 63.89 65.55 65.75 113200.0 65.28
2020-11-02 65.0 62.43 63.92 64.64 127000.0 64.18
2020-10-30 64.68 62.04 64.1 62.93 107600.0 62.48
2020-10-29 64.49 59.52 60.42 64.24 131600.0 63.78
2020-10-28 61.61 59.21 60.57 60.69 138600.0 60.26
2020-10-27 63.87 62.37 62.53 62.63 188000.0 62.18
2020-10-26 63.11 62.1 62.86 62.8 145600.0 62.35
2020-10-23 65.27 63.63 65.1 63.92 181900.0 63.46
2020-10-22 64.93 57.13 63.48 64.45 213400.0 63.99
2020-10-21 65.9 63.31 64.16 63.62 193800.0 62.5
2020-10-20 68.0 64.1 66.37 64.53 124900.0 63.39
2020-10-19 67.04 63.45 63.45 65.43 185700.0 64.28
2020-10-16 65.39 62.64 62.91 65.06 131400.0 63.91
2020-10-15 63.14 60.27 60.59 63.11 111400.0 62.0
2020-10-14 62.52 59.78 60.18 61.92 121600.0 60.83
2020-10-13 61.17 59.76 60.52 60.0 82000.0 58.94
2020-10-12 62.95 60.43 62.35 61.44 113200.0 60.36
2020-10-09 62.97 60.72 60.72 62.77 179400.0 61.67
2020-10-08 60.12 58.35 58.88 59.94 114600.0 58.88
2020-10-07 58.27 55.59 56.04 57.96 164400.0 56.94
2020-10-06 57.57 54.72 57.25 54.81 96800.0 53.85
2020-10-05 56.84 55.65 55.65 56.44 118700.0 55.45
2020-10-02 55.9 52.87 52.87 55.07 125400.0 54.1
2020-10-01 54.18 52.68 53.63 54.18 105100.0 53.23
2020-09-30 55.08 53.34 53.34 53.59 194000.0 52.65
2020-09-29 53.4 51.71 53.04 53.0 152100.0 52.07
2020-09-28 54.16 51.37 51.6 53.47 129300.0 52.53
2020-09-25 52.09 50.49 51.52 50.5 150100.0 49.61
2020-09-24 53.48 51.71 52.03 51.97 60600.0 51.06
2020-09-23 54.61 52.02 53.31 52.02 121600.0 51.1
2020-09-22 55.31 52.76 54.91 53.59 116700.0 52.65
2020-09-21 59.23 53.41 58.53 54.74 185600.0 53.78
2020-09-18 61.6 59.53 60.89 59.98 335000.0 58.92
2020-09-17 61.03 58.92 59.66 60.78 116300.0 59.71
2020-09-16 60.87 58.08 59.03 60.77 126500.0 59.7
2020-09-15 60.68 58.66 60.01 58.73 95200.0 57.7
2020-09-14 59.81 57.58 57.58 59.6 119000.0 58.55
2020-09-11 59.56 57.05 57.99 57.19 80200.0 56.18
2020-09-10 60.6 57.53 60.01 57.64 95200.0 56.63
2020-09-09 62.96 59.36 62.96 59.97 134300.0 58.91
2020-09-08 64.45 61.54 63.89 62.32 96500.0 61.22
2020-09-04 65.58 63.74 64.86 64.45 92500.0 63.32
2020-09-03 66.13 63.18 64.84 63.54 71000.0 62.42
2020-09-02 65.3 63.79 64.31 65.2 67300.0 64.05
2020-09-01 64.73 63.28 63.96 64.45 52700.0 63.32
2020-08-31 66.09 64.14 66.09 64.28 154400.0 63.15
2020-08-28 66.29 65.32 66.19 65.95 69400.0 64.79
2020-08-27 66.71 64.32 65.83 65.49 91500.0 64.34
2020-08-26 66.47 64.65 66.47 65.21 63000.0 64.06
2020-08-25 67.2 65.81 66.15 66.65 113000.0 65.48
2020-08-24 65.97 64.06 64.69 65.97 122800.0 64.81
2020-08-21 65.16 63.58 64.75 63.96 276500.0 62.83
2020-08-20 65.7 64.01 65.13 65.45 87000.0 64.3
2020-08-19 67.63 65.78 66.76 66.1 72000.0 64.94
2020-08-18 67.82 66.36 67.48 66.45 92800.0 65.28
2020-08-17 67.66 66.27 66.27 67.41 84000.0 66.22
2020-08-14 67.44 65.84 66.59 66.29 82600.0 65.12
2020-08-13 69.56 66.74 69.49 67.22 79600.0 66.04
2020-08-12 72.46 69.23 72.46 70.1 79400.0 68.87
2020-08-11 72.15 70.46 70.66 71.27 220100.0 70.02
2020-08-10 70.78 67.4 67.4 69.26 130600.0 68.04
2020-08-07 66.89 64.48 66.01 66.74 85300.0 65.57
2020-08-06 66.7 63.83 64.4 66.11 108700.0 64.95
2020-08-05 65.72 63.33 63.72 64.83 156300.0 63.69
2020-08-04 62.93 61.88 62.66 62.47 100700.0 61.37
2020-08-03 63.28 61.43 62.25 62.79 147600.0 61.68
2020-07-31 63.1 61.41 63.1 61.95 108200.0 60.86
2020-07-30 63.89 61.85 62.92 63.35 96300.0 62.23
2020-07-29 66.33 63.98 66.16 64.12 124500.0 62.99
2020-07-28 67.08 65.67 66.9 65.81 155000.0 64.65
2020-07-27 67.2 66.1 66.38 66.97 250900.0 65.79
2020-07-24 68.27 65.58 67.96 66.22 126300.0 65.05
2020-07-23 72.1 67.28 71.44 67.89 262100.0 66.7
2020-07-22 72.78 70.59 70.59 71.96 159900.0 70.04
2020-07-21 71.32 68.44 69.04 71.0 213600.0 69.1
2020-07-20 68.81 66.88 68.45 68.17 122300.0 66.35
2020-07-17 70.73 68.22 69.79 68.57 82000.0 66.74
2020-07-16 70.33 68.81 69.51 69.77 76200.0 67.9
2020-07-15 70.15 68.0 70.15 69.26 177600.0 67.41
2020-07-14 69.05 66.83 67.82 67.7 143300.0 65.89
2020-07-13 69.36 67.72 69.1 67.78 62000.0 65.97
2020-07-10 68.47 65.0 65.78 68.35 76900.0 66.52
2020-07-09 69.57 65.06 68.72 65.32 140600.0 63.57
2020-07-08 72.89 67.21 69.12 68.68 89200.0 66.84
2020-07-07 71.64 68.76 70.28 68.9 87000.0 67.06
2020-07-06 73.44 69.74 72.26 71.26 87800.0 69.35
2020-07-02 73.66 70.15 72.04 70.3 70100.0 68.42
2020-07-01 73.82 70.21 73.07 70.6 109300.0 68.71
2020-06-30 74.1 72.45 72.82 73.62 113100.0 71.65
2020-06-29 73.98 70.19 70.19 73.4 106800.0 71.44
2020-06-26 70.31 68.32 70.31 68.87 232600.0 67.03
2020-06-25 71.57 68.97 69.76 71.18 72700.0 69.28
2020-06-24 73.52 70.35 73.06 70.46 100700.0 68.58
2020-06-23 76.37 73.28 75.22 74.5 87700.0 72.51
2020-06-22 74.79 72.61 73.01 74.15 73700.0 72.17
2020-06-19 75.83 73.04 75.83 73.86 251700.0 71.88
2020-06-18 76.56 74.03 75.32 74.68 56100.0 72.68
2020-06-17 78.31 75.85 77.84 75.88 72000.0 73.85
2020-06-16 79.82 76.42 78.73 77.79 102100.0 75.71
2020-06-15 75.79 70.42 70.46 75.2 105600.0 73.19
2020-06-12 75.12 70.93 73.45 73.39 139100.0 71.43
2020-06-11 75.69 69.28 75.11 69.66 118600.0 67.8
2020-06-10 83.49 79.08 82.45 79.08 87300.0 76.96
2020-06-09 85.05 82.03 83.65 82.74 71400.0 80.53
2020-06-08 87.0 84.39 86.05 85.85 97100.0 83.55
2020-06-05 86.63 80.5 83.02 84.86 198100.0 82.59
2020-06-04 80.12 77.34 78.0 79.93 59000.0 77.79
2020-06-03 80.63 75.6 76.04 78.53 146700.0 76.43
2020-06-02 75.03 73.2 73.2 74.81 88300.0 72.81
2020-06-01 73.25 71.36 71.36 72.68 104700.0 70.74
2020-05-29 73.5 70.53 73.26 71.75 105500.0 69.83
2020-05-28 78.3 73.71 77.24 74.53 88600.0 72.54
2020-05-27 76.17 72.03 72.62 75.99 116700.0 73.96
2020-05-26 71.14 68.52 69.38 70.63 226100.0 68.74
2020-05-22 66.37 64.34 65.91 66.36 44000.0 64.58
2020-05-21 67.62 65.95 66.41 66.12 62800.0 64.35
2020-05-20 66.68 65.01 65.77 66.66 137300.0 64.88
2020-05-19 66.45 64.55 66.15 64.63 135900.0 62.9
2020-05-18 67.84 61.57 61.57 67.19 176100.0 65.39
2020-05-15 59.56 57.38 58.13 58.84 248900.0 57.27
2020-05-14 59.77 56.82 58.26 58.35 137600.0 56.79
2020-05-13 62.5 59.37 62.5 59.91 93400.0 58.31
2020-05-12 67.24 62.55 65.76 62.55 114600.0 60.88
2020-05-11 68.08 65.12 67.62 66.05 103500.0 64.28
2020-05-08 69.65 65.74 65.74 69.47 96200.0 67.61
2020-05-07 66.82 64.52 65.69 64.83 86800.0 63.1
2020-05-06 67.94 64.52 67.18 64.67 78600.0 62.94
2020-05-05 68.25 66.65 67.23 67.07 164400.0 65.28
2020-05-04 68.32 65.36 66.71 65.81 216600.0 64.05
2020-05-01 71.16 66.25 70.43 67.24 135800.0 65.44
2020-04-30 79.38 72.03 75.02 72.23 105500.0 70.3
2020-04-29 78.7 73.62 73.66 77.98 139700.0 75.89
2020-04-28 75.1 71.42 74.19 71.67 114400.0 69.75
2020-04-27 73.57 71.62 71.84 72.7 103100.0 70.76
2020-04-24 73.9 71.47 72.48 71.72 73800.0 69.8
2020-04-23 75.55 72.23 74.11 72.35 94000.0 70.41
2020-04-22 74.79 73.08 73.72 73.8 150700.0 71.17
2020-04-21 75.93 72.12 74.11 73.12 148100.0 70.52
2020-04-20 81.21 72.8 81.21 77.46 158500.0 74.7
2020-04-17 75.72 74.32 74.7 75.68 148800.0 72.99
2020-04-16 74.46 71.35 73.08 72.74 138100.0 70.15
2020-04-15 72.52 70.79 70.79 72.1 130100.0 69.53
2020-04-14 75.49 72.5 72.5 75.12 163600.0 72.45
2020-04-13 73.92 70.56 73.53 72.5 128900.0 69.92
2020-04-09 76.7 73.56 73.83 74.0 127800.0 71.37
2020-04-08 73.12 66.61 66.84 72.1 133600.0 69.53
2020-04-07 70.12 64.58 68.28 66.04 116900.0 63.69
2020-04-06 66.03 63.14 63.29 65.27 134900.0 62.95
2020-04-03 65.12 58.86 62.99 60.27 111900.0 58.13
2020-04-02 66.61 61.17 62.94 63.42 98400.0 61.16
2020-04-01 68.44 62.35 66.98 63.58 152100.0 61.32
2020-03-31 71.61 67.53 68.55 69.28 115400.0 66.81
2020-03-30 69.96 67.06 69.03 68.93 140800.0 66.48
2020-03-27 69.51 63.24 64.2 67.99 180300.0 65.57
2020-03-26 67.75 63.54 63.82 66.8 260400.0 64.42
2020-03-25 64.47 60.19 62.59 63.02 205800.0 60.78
2020-03-24 63.41 59.5 59.5 62.5 197000.0 60.28
2020-03-23 57.89 55.1 56.08 57.03 168500.0 55.0
2020-03-20 64.47 54.54 63.02 55.45 211300.0 53.48
2020-03-19 66.56 59.63 63.87 62.87 176400.0 60.63
2020-03-18 70.3 61.91 66.57 64.17 249200.0 61.89
2020-03-17 76.15 68.03 71.21 70.87 193500.0 68.35
2020-03-16 79.4 69.88 78.72 70.32 184300.0 67.82
2020-03-13 84.36 74.81 79.2 84.12 182100.0 81.13
2020-03-12 80.42 73.62 75.88 74.74 182300.0 72.08
2020-03-11 85.32 80.5 84.68 82.43 191500.0 79.5
2020-03-10 88.23 81.13 83.13 87.64 208000.0 84.52
2020-03-09 85.18 79.2 83.97 80.46 148600.0 77.6
2020-03-06 92.83 87.68 90.17 89.47 114300.0 86.29
2020-03-05 96.68 92.19 96.6 93.22 123000.0 89.9
2020-03-04 99.37 97.04 98.15 99.16 120500.0 95.63
2020-03-03 101.23 95.12 97.84 96.56 135900.0 93.12
2020-03-02 98.08 94.8 94.98 97.97 121200.0 94.48
2020-02-28 98.21 93.3 94.13 94.55 217600.0 91.19
2020-02-27 101.06 96.86 100.23 96.87 136800.0 93.42
2020-02-26 105.77 102.13 103.64 102.37 100700.0 98.73
2020-02-25 107.36 102.8 104.45 103.46 199100.0 99.78
2020-02-24 104.47 100.94 101.08 104.21 171600.0 100.5
2020-02-21 107.38 104.58 107.15 104.83 318300.0 101.1
2020-02-20 112.0 102.21 102.53 107.39 276700.0 103.57
2020-02-19 105.8 102.22 104.14 102.56 212000.0 98.91
2020-02-18 104.94 102.58 102.58 104.05 167200.0 100.35