Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

Kaiser Aluminum Corporation (KALU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

96.11

+1.78

(+1.89%)

At close: 04:00PM EDT

96.11

0.00

(0.00%)

After hours:

05:29PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	95.83	96.45	93.43	96.11	96.11	153,736
02 May 2024	92.32	94.57	91.50	94.33	94.33	139,000
01 May 2024	91.13	93.77	89.93	91.85	91.85	215,800
30 Apr 2024	93.59	94.34	90.40	90.49	90.49	179,700
29 Apr 2024	94.85	96.41	93.96	95.15	95.15	155,800
26 Apr 2024	90.17	95.47	89.34	94.92	94.92	470,600
25 Apr 2024	88.50	90.19	85.82	88.49	88.49	670,900
24 Apr 2024	87.25	88.58	86.01	87.33	87.33	204,500
24 Apr 2024	0.77 Dividend
23 Apr 2024	88.89	89.79	88.18	89.63	88.86	173,100
22 Apr 2024	89.49	90.51	87.79	89.82	89.05	108,200
19 Apr 2024	89.34	91.25	88.89	89.49	88.72	133,200
18 Apr 2024	90.17	91.01	88.26	90.17	89.40	140,800
17 Apr 2024	91.95	92.75	89.54	89.96	89.19	195,500
16 Apr 2024	86.80	90.76	86.00	90.47	89.69	280,200
15 Apr 2024	91.55	92.40	88.43	88.83	88.07	137,200
12 Apr 2024	91.50	92.08	88.31	89.15	88.38	109,700
11 Apr 2024	91.07	91.45	89.55	91.26	90.48	107,900
10 Apr 2024	90.70	92.30	88.62	90.62	89.84	160,600
09 Apr 2024	94.70	95.56	92.85	93.45	92.65	129,000
08 Apr 2024	94.11	94.36	92.26	93.76	92.95	113,700
05 Apr 2024	90.31	93.08	89.96	92.97	92.17	116,800
04 Apr 2024	92.93	93.29	89.67	90.95	90.17	130,700
03 Apr 2024	90.27	92.85	90.27	92.25	91.46	202,100
02 Apr 2024	88.33	91.47	87.83	90.89	90.11	185,000
01 Apr 2024	90.23	90.23	88.13	88.67	87.91	83,100
28 Mar 2024	88.20	90.61	88.20	89.36	88.59	159,800
27 Mar 2024	85.78	88.44	85.78	88.20	87.44	146,300
26 Mar 2024	85.03	85.69	83.57	85.16	84.43	150,900
25 Mar 2024	82.45	84.72	82.25	84.06	83.34	152,900
22 Mar 2024	81.43	81.51	80.37	81.13	80.43	106,600
21 Mar 2024	82.50	82.98	81.39	82.06	81.36	115,000
20 Mar 2024	78.90	82.53	78.73	82.08	81.37	159,500
19 Mar 2024	77.54	79.23	76.65	79.23	78.55	188,100
18 Mar 2024	79.02	79.36	77.40	78.17	77.50	150,800
15 Mar 2024	76.74	79.09	76.74	78.30	77.63	1,008,700
14 Mar 2024	77.57	77.81	75.10	77.09	76.43	272,500
13 Mar 2024	76.58	78.90	76.48	77.72	77.05	238,100
12 Mar 2024	77.21	77.21	75.40	76.19	75.54	192,500
11 Mar 2024	74.18	77.25	73.52	76.75	76.09	217,300
08 Mar 2024	76.72	77.31	74.54	75.46	74.81	94,000
07 Mar 2024	73.24	75.57	73.24	75.48	74.83	132,800
06 Mar 2024	73.16	73.90	71.77	72.73	72.11	136,600
05 Mar 2024	70.29	71.94	69.96	71.76	71.14	139,300
04 Mar 2024	73.41	73.94	71.27	71.27	70.66	113,100
01 Mar 2024	73.12	73.96	71.91	73.59	72.96	110,100
29 Feb 2024	71.71	72.69	70.89	72.52	71.90	137,500
28 Feb 2024	69.57	71.10	69.47	70.28	69.68	121,000
27 Feb 2024	73.29	73.29	70.81	70.82	70.21	117,200
26 Feb 2024	70.38	72.19	69.76	72.09	71.47	160,700
23 Feb 2024	71.00	71.36	69.72	71.13	70.52	150,500
22 Feb 2024	68.40	73.69	62.83	70.61	70.00	262,800
21 Feb 2024	66.02	67.59	65.84	66.08	65.51	134,100
20 Feb 2024	64.54	65.85	63.40	65.77	65.20	113,100
16 Feb 2024	65.00	67.50	65.00	66.06	65.49	96,600
15 Feb 2024	63.47	65.65	63.44	65.55	64.99	155,500
14 Feb 2024	62.85	64.14	62.13	63.39	62.85	161,200
13 Feb 2024	62.46	66.76	60.71	61.44	60.91	113,500
12 Feb 2024	65.10	66.52	65.10	65.49	64.93	96,600
09 Feb 2024	64.82	65.11	63.50	64.68	64.12	68,900
08 Feb 2024	63.87	65.36	62.64	64.85	64.29	65,500
07 Feb 2024	64.38	64.38	62.47	63.52	62.97	94,500
06 Feb 2024	63.04	65.06	63.01	64.51	63.96	79,200
05 Feb 2024	63.99	64.15	62.04	63.20	62.66	75,900
02 Feb 2024	64.85	66.07	64.15	65.66	65.10	64,700
01 Feb 2024	65.55	66.57	64.09	66.29	65.72	72,600
31 Jan 2024	67.60	68.30	64.90	64.90	64.34	102,500
30 Jan 2024	67.81	68.00	67.16	67.50	66.92	48,800
29 Jan 2024	67.94	68.83	66.68	68.74	68.15	68,100
26 Jan 2024	68.09	68.42	67.02	67.94	67.36	70,500
25 Jan 2024	67.30	67.35	65.08	66.87	66.30	112,100
24 Jan 2024	66.72	66.85	64.23	65.93	65.36	114,500
24 Jan 2024	0.77 Dividend
23 Jan 2024	65.78	67.76	65.78	66.60	65.26	166,100
22 Jan 2024	62.71	65.65	62.57	65.19	63.88	150,200
19 Jan 2024	61.24	62.69	60.05	62.61	61.35	91,400
18 Jan 2024	60.59	62.53	59.52	60.52	59.31	63,700
17 Jan 2024	60.69	61.52	59.81	60.30	59.09	99,800
16 Jan 2024	62.92	63.17	61.68	62.00	60.76	97,400
12 Jan 2024	64.98	65.87	63.51	63.85	62.57	60,800
11 Jan 2024	62.95	64.13	62.00	63.69	62.41	105,500
10 Jan 2024	63.51	63.90	62.64	63.49	62.22	97,700
09 Jan 2024	64.74	65.55	63.78	63.93	62.65	70,500
08 Jan 2024	64.25	66.08	63.79	66.08	64.75	106,100
05 Jan 2024	64.41	66.57	63.21	64.66	63.36	72,000
04 Jan 2024	65.97	66.57	65.10	65.23	63.92	72,900
03 Jan 2024	69.22	69.22	65.87	66.01	64.69	105,800
02 Jan 2024	70.28	72.07	69.98	70.30	68.89	92,700
29 Dec 2023	72.80	73.08	70.60	71.19	69.76	96,100
28 Dec 2023	72.99	73.73	72.47	73.08	71.61	57,900
27 Dec 2023	72.86	73.47	72.38	73.47	72.00	71,000
26 Dec 2023	71.42	72.92	71.33	72.53	71.08	64,600
22 Dec 2023	70.03	71.33	69.99	71.01	69.59	70,400
21 Dec 2023	69.58	69.72	68.85	69.54	68.15	74,200
20 Dec 2023	69.43	71.76	68.50	68.65	67.27	104,400
19 Dec 2023	67.96	70.10	67.96	69.84	68.44	114,800
18 Dec 2023	67.81	68.58	66.19	67.13	65.78	155,200
15 Dec 2023	68.55	68.92	66.97	67.22	65.87	1,125,800
14 Dec 2023	66.82	70.00	66.60	67.76	66.40	232,200
13 Dec 2023	59.71	65.50	59.71	64.85	63.55	200,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,372.11+3,041.95(+6.43%)

Best savings accounts that offer above inflation rates

Kaiser Aluminum Corporation (KALU)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,372.11
+3,041.95(+6.43%)