KAISER ALUMINUM CORP

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

PRUDENTIAL FINANCIAL INC's Holding History (CIK: 0001137774)

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

Q4 2025

Shares 27,085 Value ($000) $3,111 Avg Close $94.44 Range $74.45 - $118.43

Q3 2025

Shares 24,627 Value ($000) $1,900 Avg Close $78.15 Range $70.43 - $94.80

Q2 2025

Shares 25,257 Value ($000) $2,036 Avg Close $66.35 Range $45.18 - $80.04

Q1 2025

Shares 15,434 Value ($000) $936 Avg Close $67.41 Range $56.79 - $74.43

Q4 2024

Shares 15,903 Value ($000) $1,282 Avg Close $72.51 Range $59.90 - $82.61

Q3 2024

Shares 19,526 Value ($000) $1,416 Avg Close $72.43 Range $61.05 - $93.70

Q2 2024

Shares 54,216 Value ($000) $4,766 Avg Close $86.94 Range $79.83 - $95.90

Q1 2024

Shares 18,450 Value ($000) $1,649 Avg Close $64.90 Range $54.61 - $84.11

Q4 2023

Shares 19,345 Value ($000) $1,377 Avg Close $57.95 Range $49.25 - $68.22

Q3 2023

Shares 19,358 Value ($000) $1,457 Avg Close $68.63 Range $60.46 - $80.14

Q2 2023

Shares 20,366 Value ($000) $1,459 Avg Close $59.13 Range $50.97 - $66.79

Q1 2023

Shares 16,503 Value ($000) $1,232 Avg Close $71.37 Range $54.20 - $83.84

Q4 2022

Shares 17,582 Value ($000) $1,336 Avg Close $70.19 Range $54.19 - $85.75

Q3 2022

Shares 17,651 Value ($000) $1,103 Avg Close $63.78 Range $51.54 - $73.18

Q2 2022

Shares 17,784 Value ($000) $1,403 Avg Close $80.35 Range $59.75 - $92.46

Q1 2022

Shares 17,841 Value ($000) $1,680 Avg Close $82.30 Range $72.65 - $90.86

Q4 2021

Shares 17,942 Value ($000) $1,812 Avg Close $85.61 Range $74.52 - $100.42

Q3 2021

Shares 18,435 Value ($000) $2,063 Avg Close $100.12 Range $87.22 - $109.89

Q2 2021

Shares 18,013 Value ($000) $2,224 Avg Close $104.28 Range $88.44 - $118.01

Q1 2021

Shares 18,870 Value ($000) $2,085 Avg Close $89.93 Range $70.47 - $107.89

Q4 2020

Shares 18,727 Value ($000) $1,853 Avg Close $63.11 Range $43.02 - $82.89

Q3 2020

Shares 18,595 Value ($000) $997 Avg Close $52.20 Range $41.23 - $59.72

Q2 2020

Shares 21,056 Value ($000) $1,550 Avg Close $57.52 Range $45.96 - $70.38

Q1 2020

Shares 26,287 Value ($000) $1,821 Avg Close $75.30 Range $43.72 - $89.78

Q4 2019

Shares 26,305 Value ($000) $2,917 Avg Close $85.07 Range $75.60 - $93.21

Q3 2019

Shares 26,983 Value ($000) $2,671 Avg Close $74.44 Range $67.30 - $80.46

Q2 2019

Shares 28,345 Value ($000) $2,767 Avg Close $76.57 Range $69.47 - $86.87

Q1 2019

Shares 28,865 Value ($000) $3,023 Avg Close $79.51 Range $67.82 - $89.93

Q4 2018

Shares 30,111 Value ($000) $2,689 Avg Close $74.88 Range $64.73 - $87.84

Q3 2018

Shares 31,795 Value ($000) $3,467 Avg Close $83.76 Range $78.64 - $92.02

Q2 2018

Shares 31,949 Value ($000) $3,326 Avg Close $81.46 Range $73.38 - $88.09

Q1 2018

Shares 32,859 Value ($000) $3,316 Avg Close $81.81 Range $74.66 - $88.95

Q4 2017

Shares 37,709 Value ($000) $4,036 Avg Close $76.08 Range $69.21 - $83.07

Q3 2017

Shares 58,026 Value ($000) $5,986 Avg Close $72.88 Range $66.76 - $78.78

Q2 2017

Shares 74,699 Value ($000) $6,612 Avg Close $62.44 Range $57.47 - $67.03

Q1 2017

Shares 35,319 Value ($000) $2,822 Avg Close $59.37 Range $55.84 - $64.69

Q4 2016

Shares 31,259 Value ($000) $2,429 Avg Close $59.18 Range $51.38 - $65.23

Q3 2016

Shares 32,249 Value ($000) $2,789 Avg Close $63.15 Range $59.17 - $69.26

Q2 2016

Shares 43,929 Value ($000) $3,972 Avg Close $63.85 Range $58.78 - $70.29

Q1 2016

Shares 48,559 Value ($000) $4,105 Avg Close $57.12 Range $51.06 - $62.57

Q4 2015

Shares 41,229 Value ($000) $3,449 Avg Close $60.26 Range $54.71 - $63.96

Q3 2015

Shares 39,829 Value ($000) $3,196 Avg Close $59.89 Range $56.10 - $64.02

Q2 2015

Shares 45,029 Value ($000) $3,741 Avg Close $58.13 Range $53.89 - $61.73

Q1 2015

Shares 78,229 Value ($000) $6,015 Avg Close $52.19 Range $48.77 - $55.88

Q4 2014

Shares 39,929 Value ($000) $2,852 Avg Close $51.13 Range $48.38 - $53.97

Q3 2014

Shares 39,799 Value ($000) $3,033 Avg Close $54.44 Range $50.15 - $57.56

Q2 2014

Shares 42,369 Value ($000) $3,087 Avg Close $49.56 Range $46.63 - $51.88

Q1 2014

Shares 41,169 Value ($000) $2,940 Avg Close $48.88 Range $46.65 - $51.23

Q4 2013

Shares 42,999 Value ($000) $3,020 Avg Close $47.47 Range $43.31 - $50.83

Q3 2013

Shares 42,769 Value ($000) $3,047 Avg Close $46.69 Range $42.52 - $50.28

Q2 2013

Shares 44,069 Value ($000) $2,730 Avg Close $43.17 Range $39.51 - $46.17

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	27,085	$3,111	$94.44	$74.45 - $118.43
Q3 2025	24,627	$1,900	$78.15	$70.43 - $94.80
Q2 2025	25,257	$2,036	$66.35	$45.18 - $80.04
Q1 2025	15,434	$936	$67.41	$56.79 - $74.43
Q4 2024	15,903	$1,282	$72.51	$59.90 - $82.61
Q3 2024	19,526	$1,416	$72.43	$61.05 - $93.70
Q2 2024	54,216	$4,766	$86.94	$79.83 - $95.90
Q1 2024	18,450	$1,649	$64.90	$54.61 - $84.11
Q4 2023	19,345	$1,377	$57.95	$49.25 - $68.22
Q3 2023	19,358	$1,457	$68.63	$60.46 - $80.14
Q2 2023	20,366	$1,459	$59.13	$50.97 - $66.79
Q1 2023	16,503	$1,232	$71.37	$54.20 - $83.84
Q4 2022	17,582	$1,336	$70.19	$54.19 - $85.75
Q3 2022	17,651	$1,103	$63.78	$51.54 - $73.18
Q2 2022	17,784	$1,403	$80.35	$59.75 - $92.46
Q1 2022	17,841	$1,680	$82.30	$72.65 - $90.86
Q4 2021	17,942	$1,812	$85.61	$74.52 - $100.42
Q3 2021	18,435	$2,063	$100.12	$87.22 - $109.89
Q2 2021	18,013	$2,224	$104.28	$88.44 - $118.01
Q1 2021	18,870	$2,085	$89.93	$70.47 - $107.89
Q4 2020	18,727	$1,853	$63.11	$43.02 - $82.89
Q3 2020	18,595	$997	$52.20	$41.23 - $59.72
Q2 2020	21,056	$1,550	$57.52	$45.96 - $70.38
Q1 2020	26,287	$1,821	$75.30	$43.72 - $89.78
Q4 2019	26,305	$2,917	$85.07	$75.60 - $93.21
Q3 2019	26,983	$2,671	$74.44	$67.30 - $80.46
Q2 2019	28,345	$2,767	$76.57	$69.47 - $86.87
Q1 2019	28,865	$3,023	$79.51	$67.82 - $89.93
Q4 2018	30,111	$2,689	$74.88	$64.73 - $87.84
Q3 2018	31,795	$3,467	$83.76	$78.64 - $92.02
Q2 2018	31,949	$3,326	$81.46	$73.38 - $88.09
Q1 2018	32,859	$3,316	$81.81	$74.66 - $88.95
Q4 2017	37,709	$4,036	$76.08	$69.21 - $83.07
Q3 2017	58,026	$5,986	$72.88	$66.76 - $78.78
Q2 2017	74,699	$6,612	$62.44	$57.47 - $67.03
Q1 2017	35,319	$2,822	$59.37	$55.84 - $64.69
Q4 2016	31,259	$2,429	$59.18	$51.38 - $65.23
Q3 2016	32,249	$2,789	$63.15	$59.17 - $69.26
Q2 2016	43,929	$3,972	$63.85	$58.78 - $70.29
Q1 2016	48,559	$4,105	$57.12	$51.06 - $62.57
Q4 2015	41,229	$3,449	$60.26	$54.71 - $63.96
Q3 2015	39,829	$3,196	$59.89	$56.10 - $64.02
Q2 2015	45,029	$3,741	$58.13	$53.89 - $61.73
Q1 2015	78,229	$6,015	$52.19	$48.77 - $55.88
Q4 2014	39,929	$2,852	$51.13	$48.38 - $53.97
Q3 2014	39,799	$3,033	$54.44	$50.15 - $57.56
Q2 2014	42,369	$3,087	$49.56	$46.63 - $51.88
Q1 2014	41,169	$2,940	$48.88	$46.65 - $51.23
Q4 2013	42,999	$3,020	$47.47	$43.31 - $50.83
Q3 2013	42,769	$3,047	$46.69	$42.52 - $50.28
Q2 2013	44,069	$2,730	$43.17	$39.51 - $46.17