KAISER ALUMINUM CORP

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

SILVERCREST ASSET MANAGEMENT GROUP LLC's Holding History (CIK: 0001232395)

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

Q4 2025

Shares 3,640 Value ($000) $418 Avg Close $94.44 Range $74.45 - $118.43

Q3 2025

Shares 3,640 Value ($000) $281 Avg Close $78.15 Range $70.43 - $94.80

Q2 2025

Shares 3,640 Value ($000) $291 Avg Close $66.35 Range $45.18 - $80.04

Q1 2025

Shares 3,640 Value ($000) $221 Avg Close $67.41 Range $56.79 - $74.43

Q4 2024

Shares 3,640 Value ($000) $256 Avg Close $72.51 Range $59.90 - $82.61

Q3 2024

Shares 3,640 Value ($000) $264 Avg Close $72.43 Range $61.05 - $93.70

Q2 2024

Shares 3,640 Value ($000) $320 Avg Close $86.94 Range $79.83 - $95.90

Q1 2024

Shares 4,500 Value ($000) $402 Avg Close $64.90 Range $54.61 - $84.11

Q4 2023

Shares 4,449 Value ($000) $317 Avg Close $57.95 Range $49.25 - $68.22

Q3 2023

Shares 4,500 Value ($000) $339 Avg Close $68.63 Range $60.46 - $80.14

Q2 2023

Shares 4,595 Value ($000) $329 Avg Close $59.13 Range $50.97 - $66.79

Q1 2023

Shares 4,479 Value ($000) $334 Avg Close $71.37 Range $54.20 - $83.84

Q4 2022

Shares 4,594 Value ($000) $349 Avg Close $70.19 Range $54.19 - $85.75

Q3 2022

Shares 6,816 Value ($000) $419 Avg Close $63.78 Range $51.54 - $73.18

Q2 2022

Shares 349,632 Value ($000) $27,653 Avg Close $80.35 Range $59.75 - $92.46

Q1 2022

Shares 358,161 Value ($000) $33,725 Avg Close $82.30 Range $72.65 - $90.86

Q4 2021

Shares 553,421 Value ($000) $51,583 Avg Close $85.61 Range $74.52 - $100.42

Q3 2021

Shares 582,464 Value ($000) $63,465 Avg Close $100.12 Range $87.22 - $109.89

Q2 2021

Shares 472,159 Value ($000) $58,307 Avg Close $104.28 Range $88.44 - $118.01

Q1 2021

Shares 437,884 Value ($000) $48,386 Avg Close $89.93 Range $70.47 - $107.89

Q4 2020

Shares 493,764 Value ($000) $48,834 Avg Close $63.11 Range $43.02 - $82.89

Q3 2020

Shares 454,321 Value ($000) $24,347 Avg Close $52.20 Range $41.23 - $59.72

Q2 2020

Shares 391,897 Value ($000) $28,852 Avg Close $57.52 Range $45.96 - $70.38

Q1 2017

Shares 2,720 Value ($000) $217 Avg Close $59.37 Range $55.84 - $64.69

Q4 2016

Shares 2,720 Value ($000) $211 Avg Close $59.18 Range $51.38 - $65.23

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,640	$418	$94.44	$74.45 - $118.43
Q3 2025	3,640	$281	$78.15	$70.43 - $94.80
Q2 2025	3,640	$291	$66.35	$45.18 - $80.04
Q1 2025	3,640	$221	$67.41	$56.79 - $74.43
Q4 2024	3,640	$256	$72.51	$59.90 - $82.61
Q3 2024	3,640	$264	$72.43	$61.05 - $93.70
Q2 2024	3,640	$320	$86.94	$79.83 - $95.90
Q1 2024	4,500	$402	$64.90	$54.61 - $84.11
Q4 2023	4,449	$317	$57.95	$49.25 - $68.22
Q3 2023	4,500	$339	$68.63	$60.46 - $80.14
Q2 2023	4,595	$329	$59.13	$50.97 - $66.79
Q1 2023	4,479	$334	$71.37	$54.20 - $83.84
Q4 2022	4,594	$349	$70.19	$54.19 - $85.75
Q3 2022	6,816	$419	$63.78	$51.54 - $73.18
Q2 2022	349,632	$27,653	$80.35	$59.75 - $92.46
Q1 2022	358,161	$33,725	$82.30	$72.65 - $90.86
Q4 2021	553,421	$51,583	$85.61	$74.52 - $100.42
Q3 2021	582,464	$63,465	$100.12	$87.22 - $109.89
Q2 2021	472,159	$58,307	$104.28	$88.44 - $118.01
Q1 2021	437,884	$48,386	$89.93	$70.47 - $107.89
Q4 2020	493,764	$48,834	$63.11	$43.02 - $82.89
Q3 2020	454,321	$24,347	$52.20	$41.23 - $59.72
Q2 2020	391,897	$28,852	$57.52	$45.96 - $70.38
Q1 2017	2,720	$217	$59.37	$55.84 - $64.69
Q4 2016	2,720	$211	$59.18	$51.38 - $65.23