KAISER ALUMINUM CORP

Ticker: KALU CUSIP: 483007704 Class: COM PAR $0.01

SYSTEMATIC FINANCIAL MANAGEMENT LP's Holding History (CIK: 0001085936)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025
Shares 258,210 Value ($000) $29,658 Avg Close $94.44 Range $74.45 - $118.43
Q3 2025
Shares 264,001 Value ($000) $20,370 Avg Close $78.15 Range $70.43 - $94.80
Q2 2025
Shares 262,554 Value ($000) $20,978 Avg Close $66.35 Range $45.18 - $80.04
Q1 2025
Shares 261,102 Value ($000) $15,828 Avg Close $67.41 Range $56.79 - $74.43
Q4 2024
Shares 255,180 Value ($000) $17,931 Avg Close $72.51 Range $59.90 - $82.61
Q3 2024
Shares 234,917 Value ($000) $17,036 Avg Close $72.43 Range $61.05 - $93.70
Q2 2024
Shares 209,423 Value ($000) $18,408 Avg Close $86.94 Range $79.83 - $95.90
Q1 2024
Shares 220,466 Value ($000) $19,701 Avg Close $64.90 Range $54.61 - $84.11
Q4 2023
Shares 222,417 Value ($000) $15,834 Avg Close $57.95 Range $49.25 - $68.22
Q3 2023
Shares 224,553 Value ($000) $16,900 Avg Close $68.63 Range $60.46 - $80.14
Q2 2023
Shares 230,030 Value ($000) $16,479 Avg Close $59.13 Range $50.97 - $66.79
Q1 2023
Shares 238,187 Value ($000) $17,776 Avg Close $71.37 Range $54.20 - $83.84
Q4 2022
Shares 238,338 Value ($000) $18,104 Avg Close $70.19 Range $54.19 - $85.75
Q3 2022
Shares 240,534 Value ($000) $14,757 Avg Close $63.78 Range $51.54 - $73.18
Q2 2022
Shares 265,918 Value ($000) $21,031 Avg Close $80.35 Range $59.75 - $92.46
Q1 2022
Shares 235,650 Value ($000) $22,189 Avg Close $82.30 Range $72.65 - $90.86
Q4 2021
Shares 242,707 Value ($000) $22,800 Avg Close $85.61 Range $74.52 - $100.42
Q3 2021
Shares 241,157 Value ($000) $26,276 Avg Close $100.12 Range $87.22 - $109.89
Q2 2021
Shares 235,230 Value ($000) $29,049 Avg Close $104.28 Range $88.44 - $118.01
Q1 2021
Shares 182,134 Value ($000) $20,126 Avg Close $89.93 Range $70.47 - $107.89
Q4 2020
Shares 153,961 Value ($000) $15,227 Avg Close $63.11 Range $43.02 - $82.89
Q3 2020
Shares 159,147 Value ($000) $8,529 Avg Close $52.20 Range $41.23 - $59.72
Q2 2020
Shares 155,049 Value ($000) $11,415 Avg Close $57.52 Range $45.96 - $70.38
Q1 2020
Shares 158,435 Value ($000) $10,976 Avg Close $75.30 Range $43.72 - $89.78
Q4 2019
Shares 160,833 Value ($000) $17,835 Avg Close $85.07 Range $75.60 - $93.21
Q3 2019
Shares 153,453 Value ($000) $15,187 Avg Close $74.44 Range $67.30 - $80.46
Q2 2019
Shares 145,111 Value ($000) $14,164 Avg Close $76.57 Range $69.47 - $86.87
Q1 2019
Shares 150,883 Value ($000) $15,802 Avg Close $79.51 Range $67.82 - $89.93
Q4 2018
Shares 149,129 Value ($000) $13,316 Avg Close $74.88 Range $64.73 - $87.84
Q3 2018
Shares 142,870 Value ($000) $15,581 Avg Close $83.76 Range $78.64 - $92.02
Q2 2018
Shares 143,167 Value ($000) $14,905 Avg Close $81.46 Range $73.38 - $88.09
Q1 2018
Shares 126,038 Value ($000) $12,717 Avg Close $81.81 Range $74.66 - $88.95
Q4 2017
Shares 126,574 Value ($000) $13,524 Avg Close $76.08 Range $69.21 - $83.07
Q3 2017
Shares 129,532 Value ($000) $13,360 Avg Close $72.88 Range $66.76 - $78.78
Q2 2017
Shares 134,397 Value ($000) $11,897 Avg Close $62.44 Range $57.47 - $67.03
Q1 2017
Shares 133,099 Value ($000) $10,635 Avg Close $59.37 Range $55.84 - $64.69
Q4 2016
Shares 138,304 Value ($000) $10,745 Avg Close $59.18 Range $51.38 - $65.23
Q3 2016
Shares 130,278 Value ($000) $11,268 Avg Close $63.15 Range $59.17 - $69.26
Q2 2016
Shares 134,298 Value ($000) $12,141 Avg Close $63.85 Range $58.78 - $70.29
Q1 2016
Shares 139,522 Value ($000) $11,795 Avg Close $57.12 Range $51.06 - $62.57
Q4 2015
Shares 144,444 Value ($000) $12,084 Avg Close $60.26 Range $54.71 - $63.96
Q3 2015
Shares 164,588 Value ($000) $13,208 Avg Close $59.89 Range $56.10 - $64.02
Q2 2015
Shares 180,356 Value ($000) $14,983 Avg Close $58.13 Range $53.89 - $61.73
Q1 2015
Shares 184,216 Value ($000) $14,164 Avg Close $52.19 Range $48.77 - $55.88
Q4 2014
Shares 181,444 Value ($000) $12,960 Avg Close $51.13 Range $48.38 - $53.97
Q3 2014
Shares 183,013 Value ($000) $13,949 Avg Close $54.44 Range $50.15 - $57.56
Q2 2014
Shares 188,612 Value ($000) $13,744 Avg Close $49.56 Range $46.63 - $51.88
Q1 2014
Shares 158,399 Value ($000) $11,312 Avg Close $48.88 Range $46.65 - $51.23
Q4 2013
Shares 159,667 Value ($000) $11,215 Avg Close $47.47 Range $43.31 - $50.83
Q3 2013
Shares 162,256 Value ($000) $11,560 Avg Close $46.69 Range $42.52 - $50.28
Q2 2013
Shares 147,317 Value ($000) $9,124 Avg Close $43.17 Range $39.51 - $46.17