Kaiser Aluminum Corp (KALU)
81.65
+0.47
(+0.58%)
USD |
NASDAQ |
Nov 22, 16:00
81.71
+0.06
(+0.07%)
After-Hours: 20:00
Kaiser Aluminum Price: 81.65 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 81.40 | 83.44 | 81.33 | 81.65 | 97252.00 |
| Nov 21, 2024 | 79.76 | 82.30 | 79.76 | 81.18 | 98865.00 |
| Nov 20, 2024 | 80.22 | 80.58 | 79.61 | 80.24 | 60887.00 |
| Nov 19, 2024 | 79.63 | 80.51 | 79.07 | 80.07 | 110141.0 |
| Nov 18, 2024 | 80.69 | 80.91 | 79.98 | 80.10 | 76337.00 |
| Nov 15, 2024 | 82.70 | 83.52 | 80.57 | 80.63 | 116976.0 |
| Nov 14, 2024 | 82.74 | 83.56 | 80.32 | 81.36 | 109255.0 |
| Nov 13, 2024 | 83.57 | 84.44 | 81.55 | 81.80 | 125726.0 |
| Nov 12, 2024 | 83.49 | 84.18 | 82.03 | 83.17 | 166322.0 |
| Nov 11, 2024 | 85.24 | 85.45 | 83.88 | 84.57 | 98003.00 |
| Nov 08, 2024 | 82.87 | 84.79 | 82.49 | 84.56 | 90830.00 |
| Nov 07, 2024 | 86.20 | 86.20 | 83.21 | 83.53 | 136486.0 |
| Nov 06, 2024 | 83.96 | 86.49 | 82.56 | 86.20 | 283045.0 |
| Nov 05, 2024 | 77.32 | 78.59 | 76.30 | 78.48 | 145618.0 |
| Nov 04, 2024 | 75.55 | 77.69 | 74.87 | 77.37 | 152558.0 |
| Nov 01, 2024 | 74.99 | 75.92 | 74.26 | 75.60 | 120878.0 |
| Oct 31, 2024 | 76.70 | 77.00 | 74.10 | 74.26 | 176177.0 |
| Oct 30, 2024 | 76.39 | 77.54 | 75.16 | 76.75 | 252270.0 |
| Oct 29, 2024 | 76.00 | 77.56 | 73.92 | 76.51 | 404822.0 |
| Oct 28, 2024 | 69.17 | 76.60 | 68.82 | 76.07 | 372483.0 |
| Oct 25, 2024 | 67.26 | 69.75 | 66.81 | 68.34 | 289715.0 |
| Oct 24, 2024 | 67.61 | 68.30 | 63.44 | 67.31 | 564944.0 |
| Oct 23, 2024 | 70.97 | 70.97 | 66.62 | 67.55 | 479899.0 |
| Oct 22, 2024 | 70.88 | 71.65 | 70.57 | 71.53 | 87970.00 |
| Oct 21, 2024 | 73.66 | 73.66 | 70.55 | 70.71 | 95692.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
50.50
Minimum
Sep 25 2020
139.54
Maximum
May 11 2021
85.94
Average
80.86
Median
Price Benchmarks
| Century Aluminum Co | 22.48 |
| Fuse Group Holding Inc | 0.25 |
| Alcoa Corp | 45.47 |
| Solitario Resources Corp | 0.5959 |
| Paramount Gold Nevada Corp | 0.401 |
Price Related Metrics
| PE Ratio | 28.16 |
| PS Ratio | 0.4463 |
| PEG Ratio | 0.1091 |
| Price to Book Value | 1.969 |
| Price to Free Cash Flow | 26.60 |
| Earnings Yield | 3.55% |
| Market Cap | 1.314B |
| PEGY Ratio | 0.1075 |
| Operating PE Ratio | 13.90 |
| Normalized PE Ratio | 34.45 |