Kaiser Aluminum Stock Price History
| KALU Stock | USD 73.85 3.46 4.48% |
Below is the normalized historical share price chart for Kaiser Aluminum extending back to June 15, 2006. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Kaiser Aluminum stands at 73.85, as last reported on the 4th of August, with the highest price reaching 76.15 and the lowest price hitting 73.72 during the day.
If you're considering investing in Kaiser Stock, it is important to understand the factors that can impact its price. Currently, Kaiser Aluminum is very steady. Kaiser Aluminum has Sharpe Ratio of 0.0831, which conveys that the firm had a 0.0831 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Kaiser Aluminum, which you can use to evaluate the volatility of the firm. Please verify Kaiser Aluminum's Downside Deviation of 2.08, mean deviation of 1.63, and Risk Adjusted Performance of 0.0923 to check out if the risk estimate we provide is consistent with the expected return of 0.18%. At this time, Kaiser Aluminum's Total Stockholder Equity is comparatively stable compared to the past year. Common Stock Total Equity is likely to gain to about 354.7 K in 2025, despite the fact that Treasury Stock is likely to grow to (406.9 M). . Price To Sales Ratio is likely to drop to 0.35 in 2025. Price Earnings Ratio is likely to drop to 22.92 in 2025. Kaiser Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 11th of July 1991 | 200 Day MA 73.0916 | 50 Day MA 80.4234 | Beta 1.444 |
Sharpe Ratio = 0.0831
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | KALU | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.15 actual daily | 19 81% of assets are more volatile |
Expected Return
| 0.18 actual daily | 3 97% of assets have higher returns |
Risk-Adjusted Return
| 0.08 actual daily | 6 94% of assets perform better |
Based on monthly moving average Kaiser Aluminum is performing at about 6% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Kaiser Aluminum by adding it to a well-diversified portfolio.
Price Book 1.5396 | Enterprise Value Ebitda 9.6578 | Price Sales 0.3837 | Shares Float 15.7 M | Dividend Share 3.08 |
Kaiser Aluminum Stock Price History Chart
There are several ways to analyze Kaiser Stock price data. The simplest method is using a basic Kaiser candlestick price chart, which shows Kaiser Aluminum price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 23, 2025 | 91.83 |
| Lowest Price | May 7, 2025 | 65.95 |
Kaiser Aluminum August 4, 2025 Stock Price Synopsis
Various analyses of Kaiser Aluminum's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Kaiser Stock. It can be used to describe the percentage change in the price of Kaiser Aluminum from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Kaiser Stock.| Kaiser Aluminum Price Daily Balance Of Power | (1.42) | |
| Kaiser Aluminum Price Action Indicator | (2.82) | |
| Kaiser Aluminum Price Rate Of Daily Change | 0.96 |
Kaiser Aluminum August 4, 2025 Stock Price Analysis
Kaiser Stock Price History Data
The price series of Kaiser Aluminum for the period between Tue, May 6, 2025 and Mon, Aug 4, 2025 has a statistical range of 27.93 with a coefficient of variation of 9.58. The daily prices for the period are spread out with arithmetic mean of 77.09. The median price for the last 90 days is 76.27. The company issued dividends to stockholders on 2025-07-25.| Open | High | Low | Close | Volume | ||
08/04/2025 | 75.55 | 76.15 | 73.72 | 73.85 | ||
08/01/2025 | 75.55 | 76.15 | 73.72 | 73.85 | 123,972 | |
| 07/31/2025 | 76.49 | 77.57 | 75.07 | 77.31 | 267,793 | |
| 07/30/2025 | 79.78 | 80.93 | 77.63 | 77.86 | 165,817 | |
07/29/2025 | 83.01 | 83.47 | 79.50 | 79.61 | 149,143 | |
| 07/28/2025 | 83.00 | 84.00 | 81.86 | 82.26 | 136,038 | |
| 07/25/2025 | 86.45 | 86.89 | 82.82 | 82.91 | 185,162 | |
| 07/24/2025 | 96.15 | 96.15 | 86.66 | 87.35 | 233,970 | |
| 07/23/2025 | 92.66 | 92.74 | 90.60 | 91.83 | 151,002 | |
| 07/22/2025 | 91.37 | 92.65 | 91.04 | 91.62 | 111,541 | |
| 07/21/2025 | 89.85 | 91.80 | 89.58 | 90.73 | 119,561 | |
07/18/2025 | 90.27 | 90.50 | 88.43 | 88.90 | 136,117 | |
07/17/2025 | 86.92 | 90.05 | 86.92 | 89.31 | 110,113 | |
07/16/2025 | 86.98 | 88.17 | 85.12 | 87.57 | 142,428 | |
07/15/2025 | 88.16 | 88.26 | 86.56 | 86.84 | 134,806 | |
07/14/2025 | 86.90 | 88.16 | 85.74 | 87.91 | 145,474 | |
| 07/11/2025 | 87.60 | 88.87 | 86.92 | 87.71 | 146,655 | |
07/10/2025 | 86.78 | 88.89 | 86.72 | 88.55 | 98,409 | |
07/09/2025 | 86.18 | 86.60 | 85.39 | 86.26 | 88,706 | |
| 07/08/2025 | 82.77 | 86.09 | 82.77 | 85.49 | 135,986 | |
07/07/2025 | 82.80 | 84.26 | 82.12 | 82.45 | 84,519 | |
07/03/2025 | 83.45 | 85.20 | 81.99 | 84.89 | 67,310 | |
07/02/2025 | 82.06 | 83.86 | 82.06 | 83.43 | 136,770 | |
07/01/2025 | 79.00 | 82.68 | 78.74 | 81.51 | 176,067 | |
06/30/2025 | 80.33 | 80.74 | 79.16 | 79.20 | 217,076 | |
06/27/2025 | 79.61 | 81.18 | 78.16 | 80.24 | 320,747 | |
06/26/2025 | 76.68 | 79.57 | 76.47 | 79.26 | 98,948 | |
06/25/2025 | 75.97 | 76.63 | 75.10 | 75.99 | 65,049 | |
06/24/2025 | 76.79 | 77.07 | 75.90 | 76.27 | 88,317 | |
06/23/2025 | 74.11 | 75.91 | 73.45 | 75.90 | 116,889 | |
06/20/2025 | 75.62 | 75.84 | 73.16 | 74.11 | 402,285 | |
06/18/2025 | 75.69 | 76.42 | 74.07 | 74.56 | 119,225 | |
06/17/2025 | 75.25 | 77.85 | 75.19 | 75.95 | 87,551 | |
06/16/2025 | 76.79 | 77.14 | 74.59 | 75.56 | 107,811 | |
06/13/2025 | 76.18 | 77.02 | 75.24 | 75.60 | 89,854 | |
06/12/2025 | 75.96 | 77.53 | 75.96 | 77.16 | 84,422 | |
06/11/2025 | 78.84 | 78.84 | 75.65 | 77.52 | 113,842 | |
06/10/2025 | 78.55 | 79.26 | 77.74 | 78.74 | 156,176 | |
06/09/2025 | 78.03 | 79.48 | 76.52 | 78.30 | 81,242 | |
06/06/2025 | 77.80 | 78.97 | 77.34 | 77.48 | 64,878 | |
06/05/2025 | 77.10 | 77.60 | 75.60 | 76.90 | 79,833 | |
06/04/2025 | 76.76 | 77.21 | 75.92 | 76.64 | 68,261 | |
06/03/2025 | 74.94 | 76.71 | 73.84 | 76.18 | 94,858 | |
06/02/2025 | 73.01 | 75.87 | 72.97 | 74.92 | 129,221 | |
05/30/2025 | 72.44 | 72.45 | 71.22 | 71.96 | 96,215 | |
| 05/29/2025 | 72.69 | 73.11 | 71.37 | 72.50 | 97,202 | |
05/28/2025 | 71.77 | 72.71 | 70.85 | 72.40 | 123,971 | |
05/27/2025 | 70.51 | 72.38 | 69.78 | 72.36 | 93,901 | |
05/23/2025 | 67.63 | 69.68 | 67.62 | 69.24 | 104,109 | |
05/22/2025 | 69.62 | 69.82 | 67.67 | 69.18 | 111,369 | |
05/21/2025 | 70.78 | 71.37 | 68.89 | 69.87 | 137,961 | |
05/20/2025 | 71.58 | 72.36 | 70.78 | 71.76 | 57,389 | |
05/19/2025 | 70.64 | 72.15 | 70.42 | 72.11 | 103,405 | |
05/16/2025 | 70.88 | 72.07 | 69.88 | 71.94 | 143,873 | |
05/15/2025 | 69.75 | 71.20 | 69.57 | 71.06 | 81,279 | |
05/14/2025 | 70.26 | 71.72 | 70.14 | 70.35 | 106,858 | |
05/13/2025 | 71.26 | 72.14 | 70.27 | 70.78 | 100,124 | |
05/12/2025 | 70.81 | 71.52 | 69.50 | 70.96 | 133,784 | |
| 05/09/2025 | 68.53 | 68.93 | 66.01 | 67.09 | 126,452 | |
05/08/2025 | 67.07 | 68.78 | 66.57 | 67.81 | 116,828 | |
05/07/2025 | 67.01 | 67.59 | 65.12 | 65.95 | 158,187 |
About Kaiser Aluminum Stock history
Kaiser Aluminum investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Kaiser is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Kaiser Aluminum will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Kaiser Aluminum stock prices may prove useful in developing a viable investing in Kaiser Aluminum
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 16.3 M | 15.5 M | |
| Net Loss | -26.6 M | -25.3 M |
Kaiser Aluminum Quarterly Net Working Capital |
|
Kaiser Aluminum Stock Technical Analysis
Kaiser Aluminum technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Aroon Oscillator Now
Aroon OscillatorAnalyze current equity momentum using Aroon Oscillator and other momentum ratios |
| All Next | Launch Module |
Kaiser Aluminum Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Kaiser Aluminum's price direction in advance. Along with the technical and fundamental analysis of Kaiser Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Kaiser to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0923 | |||
| Jensen Alpha | 0.0458 | |||
| Total Risk Alpha | (0.06) | |||
| Sortino Ratio | 0.0598 | |||
| Treynor Ratio | 0.1294 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Kaiser Stock Analysis
When running Kaiser Aluminum's price analysis, check to measure Kaiser Aluminum's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Kaiser Aluminum is operating at the current time. Most of Kaiser Aluminum's value examination focuses on studying past and present price action to predict the probability of Kaiser Aluminum's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Kaiser Aluminum's price. Additionally, you may evaluate how the addition of Kaiser Aluminum to your portfolios can decrease your overall portfolio volatility.