Historical Stock Price
ETFs Holding KALU »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
08/19/2019 $91.75 $93.07 $91.67 $92.75 91.00K
08/20/2019 $92.49 $92.79 $91.06 $91.12 93.10K
08/21/2019 $91.80 $91.80 $90.40 $90.77 89.90K
08/22/2019 $91.12 $91.14 $89.75 $89.91 77.60K
08/23/2019 $89.75 $89.82 $86.08 $86.18 88.80K
Kaiser Aluminum manufactures and sells semi-fabricated specialty aluminum mill products. Co.'s aerospace and high strength products include heat treat plate and sheet, hard alloy extruded shapes, cold finish rod and bar, drawn tube and billet used for a variety of end uses in the aerospace and defense industries. Automotive Extrusions consist of extruded aluminum products for several North American automotive applications. Co.'s general engineering products consists of 6000-series alloy plate, sheet, rod, bar, tube, wire and standard extruded shapes. Other products consist of extruded, drawn and cast billet aluminum products for a range of North American industrial end uses.
KALU historical stock prices picture
Kaiser Aluminum (KALU) has the following price history information. Looking back at KALU historical stock prices for the last five trading days, on August 19, 2019, KALU opened at $91.75, traded as high as $93.07 and as low as $91.67, and closed at $92.75. Trading volume was a total of 91.00K shares. On August 20, 2019, KALU opened at $92.49, traded as high as $92.79 and as low as $91.06, and closed at $91.12. Trading volume was a total of 93.10K shares. On August 21, 2019, KALU opened at $91.80, traded as high as $91.80 and as low as $90.40, and closed at $90.77. Trading volume was a total of 89.90K shares. On August 22, 2019, KALU opened at $91.12, traded as high as $91.14 and as low as $89.75, and closed at $89.91. Trading volume was a total of 77.60K shares. On August 23, 2019, KALU opened at $89.75, traded as high as $89.82 and as low as $86.08, and closed at $86.18. Trading volume was a total of 88.80K shares.

KALU Historical Stock Prices By Date:

KALU historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Kaiser Aluminum shares, starting with a $10,000 purchase of KALU, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/25/2009
End date: 08/23/2019
Start price/share: $33.64
End price/share: $86.18
Starting shares: 297.27
Ending shares: 369.54
Dividends reinvested/share: $15.61
Total return: 218.47%
Average Annual Total Return: 12.28%
Starting investment: $10,000.00
Ending investment: $31,843.74
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/25/2009
End date: 08/23/2019
Start price/share: $33.64
End price/share: $86.18
Dividends collected/share: $15.61
Total return: 202.59%
Average Annual Total Return: 11.71%
Starting investment: $10,000.00
Ending investment: $30,263.60
Years: 10.00
Date Close
08/19/2019$92.75
08/20/2019$91.12
08/21/2019$90.77
08/22/2019$89.91
08/23/2019$86.18
KALU is categorized under the Materials sector; below are some other companies in the same sector:

KBX Historical Stock Prices
KCC Historical Stock Prices
KEN Historical Stock Prices
KG Historical Stock Prices
KGC Historical Stock Prices
KLM Historical Stock Prices
KM Historical Stock Prices
KMG Historical Stock Prices
KOP Historical Stock Prices
KOR Historical Stock Prices

Also explore: KALU shares outstanding history

KALU Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.