NYSE - Delayed Quote • USD
KE Holdings Inc. (BEKE)
At close: April 25 at 4:00 PM EDT
Pre-Market: 7:16 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 13.31 | 13.86 | 13.28 | 13.81 | 13.81 | 8,629,300 |
Apr 24, 2024 | 13.76 | 13.86 | 13.49 | 13.73 | 13.73 | 6,454,200 |
Apr 23, 2024 | 13.12 | 13.69 | 13.12 | 13.61 | 13.61 | 11,145,900 |
Apr 22, 2024 | 12.69 | 13.11 | 12.58 | 13.07 | 13.07 | 8,379,100 |
Apr 19, 2024 | 12.71 | 12.78 | 12.48 | 12.58 | 12.58 | 7,748,300 |
Apr 18, 2024 | 13.02 | 13.10 | 12.70 | 12.75 | 12.75 | 9,604,200 |
Apr 17, 2024 | 12.98 | 13.04 | 12.82 | 12.88 | 12.88 | 3,761,800 |
Apr 16, 2024 | 12.83 | 13.14 | 12.76 | 12.90 | 12.90 | 7,300,600 |
Apr 15, 2024 | 13.42 | 13.58 | 12.87 | 12.95 | 12.95 | 8,667,000 |
Apr 12, 2024 | 13.91 | 13.99 | 13.15 | 13.16 | 13.16 | 10,229,100 |
Apr 11, 2024 | 14.50 | 14.68 | 14.09 | 14.18 | 14.18 | 4,718,100 |
Apr 10, 2024 | 14.51 | 14.80 | 14.48 | 14.54 | 14.54 | 6,126,200 |
Apr 9, 2024 | 14.17 | 14.50 | 14.16 | 14.43 | 14.43 | 9,226,600 |
Apr 8, 2024 | 14.07 | 14.40 | 14.06 | 14.24 | 14.24 | 5,446,600 |
Apr 5, 2024 | 13.94 | 14.03 | 13.88 | 13.96 | 13.96 | 2,876,100 |
Apr 4, 2024 | 0.35 Dividend | |||||
Apr 4, 2024 | 14.09 | 14.30 | 14.01 | 14.01 | 14.01 | 3,569,400 |
Apr 3, 2024 | 14.15 | 14.43 | 14.09 | 14.33 | 13.98 | 5,197,700 |
Apr 2, 2024 | 14.31 | 14.45 | 14.21 | 14.24 | 13.89 | 5,750,500 |
Apr 1, 2024 | 13.88 | 14.50 | 13.86 | 14.33 | 13.98 | 7,572,800 |
Mar 28, 2024 | 13.80 | 13.83 | 13.58 | 13.73 | 13.39 | 13,385,600 |
Mar 27, 2024 | 13.94 | 14.01 | 13.50 | 13.71 | 13.37 | 7,509,400 |
Mar 26, 2024 | 14.14 | 14.27 | 14.01 | 14.08 | 13.74 | 8,496,800 |
Mar 25, 2024 | 13.82 | 14.07 | 13.72 | 13.95 | 13.61 | 8,320,000 |
Mar 22, 2024 | 13.90 | 13.98 | 13.52 | 13.64 | 13.31 | 7,458,300 |
Mar 21, 2024 | 14.12 | 14.38 | 14.03 | 14.03 | 13.69 | 6,097,100 |
Mar 20, 2024 | 14.12 | 14.30 | 13.97 | 14.26 | 13.91 | 9,267,200 |
Mar 19, 2024 | 14.04 | 14.40 | 14.01 | 14.17 | 13.82 | 8,778,600 |
Mar 18, 2024 | 14.00 | 14.16 | 13.77 | 14.11 | 13.76 | 9,062,000 |
Mar 15, 2024 | 14.12 | 14.42 | 14.03 | 14.03 | 13.69 | 9,270,700 |
Mar 14, 2024 | 14.37 | 14.73 | 13.97 | 14.02 | 13.68 | 16,423,100 |
Mar 13, 2024 | 14.49 | 14.80 | 14.32 | 14.38 | 14.03 | 14,106,400 |
Mar 12, 2024 | 13.99 | 14.59 | 13.86 | 14.50 | 14.14 | 25,683,200 |
Mar 11, 2024 | 12.95 | 13.32 | 12.91 | 13.08 | 12.76 | 10,876,700 |
Mar 8, 2024 | 12.55 | 12.76 | 12.44 | 12.61 | 12.30 | 10,797,700 |
Mar 7, 2024 | 12.65 | 12.72 | 12.51 | 12.59 | 12.28 | 4,966,600 |
Mar 6, 2024 | 12.76 | 13.01 | 12.66 | 12.75 | 12.44 | 8,012,700 |
Mar 5, 2024 | 12.73 | 12.95 | 12.50 | 12.51 | 12.20 | 10,223,400 |
Mar 4, 2024 | 13.25 | 13.25 | 12.61 | 12.79 | 12.48 | 11,678,800 |
Mar 1, 2024 | 13.62 | 13.75 | 13.22 | 13.28 | 12.95 | 8,059,400 |
Feb 29, 2024 | 13.81 | 13.86 | 13.51 | 13.59 | 13.26 | 6,413,600 |
Feb 28, 2024 | 13.76 | 13.95 | 13.63 | 13.63 | 13.30 | 3,450,600 |
Feb 27, 2024 | 14.23 | 14.23 | 14.01 | 14.11 | 13.76 | 4,578,900 |
Feb 26, 2024 | 13.87 | 14.01 | 13.67 | 13.96 | 13.62 | 5,274,500 |
Feb 23, 2024 | 14.16 | 14.23 | 14.04 | 14.14 | 13.79 | 6,909,100 |
Feb 22, 2024 | 14.28 | 14.30 | 13.98 | 14.10 | 13.75 | 3,879,200 |
Feb 21, 2024 | 14.28 | 14.52 | 14.14 | 14.15 | 13.80 | 5,783,900 |
Feb 20, 2024 | 14.06 | 14.06 | 13.79 | 13.91 | 13.57 | 3,918,500 |
Feb 16, 2024 | 14.17 | 14.30 | 14.07 | 14.11 | 13.76 | 6,191,400 |
Feb 15, 2024 | 13.78 | 14.02 | 13.74 | 13.82 | 13.48 | 2,528,600 |
Feb 14, 2024 | 13.52 | 13.80 | 13.45 | 13.78 | 13.44 | 2,828,900 |
Feb 13, 2024 | 13.41 | 13.61 | 13.27 | 13.40 | 13.07 | 4,579,100 |
Feb 12, 2024 | 13.40 | 13.75 | 13.40 | 13.61 | 13.28 | 3,538,000 |
Feb 9, 2024 | 13.32 | 13.41 | 13.04 | 13.38 | 13.05 | 3,533,600 |
Feb 8, 2024 | 13.40 | 13.50 | 13.23 | 13.41 | 13.08 | 3,644,200 |
Feb 7, 2024 | 13.42 | 13.79 | 13.27 | 13.51 | 13.18 | 5,573,900 |
Feb 6, 2024 | 13.64 | 13.80 | 13.37 | 13.70 | 13.36 | 11,675,500 |
Feb 5, 2024 | 13.70 | 13.74 | 13.06 | 13.15 | 12.83 | 11,499,600 |
Feb 2, 2024 | 13.99 | 14.02 | 13.70 | 13.83 | 13.49 | 5,019,000 |
Feb 1, 2024 | 14.34 | 14.43 | 14.06 | 14.23 | 13.88 | 3,450,900 |
Jan 31, 2024 | 13.93 | 14.48 | 13.93 | 14.17 | 13.82 | 5,693,200 |
Jan 30, 2024 | 14.15 | 14.23 | 14.00 | 14.06 | 13.72 | 6,281,100 |
Jan 29, 2024 | 14.34 | 14.45 | 14.23 | 14.45 | 14.10 | 7,175,800 |
Jan 26, 2024 | 14.16 | 14.52 | 14.08 | 14.30 | 13.95 | 3,181,500 |
Jan 25, 2024 | 14.44 | 14.81 | 14.32 | 14.43 | 14.08 | 8,937,200 |
Jan 24, 2024 | 14.59 | 14.70 | 14.20 | 14.39 | 14.04 | 14,731,900 |
Jan 23, 2024 | 13.83 | 14.19 | 13.79 | 13.93 | 13.59 | 10,602,100 |
Jan 22, 2024 | 12.97 | 13.52 | 12.88 | 13.34 | 13.01 | 7,559,800 |
Jan 19, 2024 | 13.44 | 13.83 | 13.14 | 13.54 | 13.21 | 17,844,900 |
Jan 18, 2024 | 13.92 | 14.00 | 13.56 | 13.64 | 13.31 | 8,232,400 |
Jan 17, 2024 | 13.53 | 13.95 | 13.53 | 13.83 | 13.49 | 11,119,800 |
Jan 16, 2024 | 14.39 | 14.43 | 14.10 | 14.21 | 13.86 | 14,434,700 |
Jan 12, 2024 | 14.65 | 14.86 | 14.63 | 14.64 | 14.28 | 6,914,000 |
Jan 11, 2024 | 15.00 | 15.09 | 14.67 | 14.74 | 14.38 | 7,615,500 |
Jan 10, 2024 | 14.77 | 15.00 | 14.72 | 14.74 | 14.38 | 5,443,400 |
Jan 9, 2024 | 14.71 | 15.01 | 14.55 | 14.86 | 14.50 | 4,687,200 |
Jan 8, 2024 | 15.05 | 15.08 | 14.86 | 14.97 | 14.60 | 11,134,100 |
Jan 5, 2024 | 15.39 | 15.48 | 15.10 | 15.24 | 14.87 | 5,986,600 |
Jan 4, 2024 | 15.76 | 16.00 | 15.45 | 15.50 | 15.12 | 7,637,600 |
Jan 3, 2024 | 15.54 | 15.97 | 15.50 | 15.89 | 15.50 | 3,139,300 |
Jan 2, 2024 | 15.74 | 15.89 | 15.56 | 15.72 | 15.33 | 5,808,300 |
Dec 29, 2023 | 16.15 | 16.54 | 16.12 | 16.21 | 15.81 | 5,186,500 |
Dec 28, 2023 | 16.00 | 16.41 | 15.86 | 16.23 | 15.83 | 6,521,000 |
Dec 27, 2023 | 15.62 | 15.79 | 15.43 | 15.75 | 15.36 | 3,466,000 |
Dec 26, 2023 | 15.73 | 15.80 | 15.35 | 15.53 | 15.15 | 2,784,700 |
Dec 22, 2023 | 15.26 | 15.69 | 15.24 | 15.59 | 15.21 | 5,428,000 |
Dec 21, 2023 | 15.47 | 15.60 | 15.07 | 15.59 | 15.21 | 5,117,800 |
Dec 20, 2023 | 15.31 | 15.55 | 15.05 | 15.06 | 14.69 | 4,244,900 |
Dec 19, 2023 | 15.40 | 15.67 | 15.23 | 15.67 | 15.29 | 4,957,000 |
Dec 18, 2023 | 15.48 | 15.51 | 15.14 | 15.27 | 14.90 | 4,792,900 |
Dec 15, 2023 | 15.78 | 15.97 | 15.64 | 15.69 | 15.31 | 5,391,300 |
Dec 14, 2023 | 15.80 | 16.12 | 15.49 | 15.60 | 15.22 | 11,272,000 |
Dec 13, 2023 | 15.32 | 15.43 | 14.96 | 15.27 | 14.90 | 5,491,800 |
Dec 12, 2023 | 15.18 | 15.47 | 14.92 | 15.43 | 15.05 | 7,283,800 |
Dec 11, 2023 | 14.92 | 15.22 | 14.78 | 15.18 | 14.81 | 8,862,800 |
Dec 8, 2023 | 14.89 | 15.23 | 14.88 | 15.10 | 14.73 | 4,384,400 |
Dec 7, 2023 | 15.33 | 15.42 | 14.98 | 15.06 | 14.69 | 8,610,600 |
Dec 6, 2023 | 15.55 | 15.65 | 15.32 | 15.40 | 15.02 | 10,913,200 |
Dec 5, 2023 | 15.15 | 15.39 | 14.97 | 15.31 | 14.93 | 8,212,300 |
Dec 4, 2023 | 15.38 | 15.70 | 15.28 | 15.64 | 15.26 | 5,485,000 |
Dec 1, 2023 | 15.82 | 15.83 | 15.46 | 15.76 | 15.37 | 4,700,100 |
Nov 30, 2023 | 16.03 | 16.15 | 15.74 | 15.93 | 15.54 | 7,212,800 |
Nov 29, 2023 | 15.85 | 16.01 | 15.69 | 15.95 | 15.56 | 5,457,700 |
Nov 28, 2023 | 15.73 | 16.03 | 15.70 | 15.96 | 15.57 | 4,427,100 |
Nov 27, 2023 | 15.91 | 15.91 | 15.56 | 15.79 | 15.40 | 5,880,100 |
Nov 24, 2023 | 15.75 | 16.50 | 15.71 | 16.09 | 15.70 | 8,528,400 |
Nov 22, 2023 | 15.89 | 15.89 | 15.31 | 15.70 | 15.32 | 5,072,200 |
Nov 21, 2023 | 15.57 | 15.89 | 15.37 | 15.50 | 15.12 | 5,530,900 |
Nov 20, 2023 | 15.47 | 16.00 | 15.32 | 15.88 | 15.49 | 9,686,000 |
Nov 17, 2023 | 15.40 | 15.59 | 15.11 | 15.29 | 14.92 | 6,556,400 |
Nov 16, 2023 | 15.28 | 15.82 | 15.20 | 15.48 | 15.10 | 7,917,200 |
Nov 15, 2023 | 15.29 | 16.06 | 15.15 | 15.86 | 15.47 | 17,688,600 |
Nov 14, 2023 | 15.49 | 15.68 | 14.92 | 14.97 | 14.60 | 8,866,900 |
Nov 13, 2023 | 15.02 | 15.04 | 14.62 | 14.78 | 14.42 | 6,317,800 |
Nov 10, 2023 | 14.47 | 14.94 | 14.44 | 14.84 | 14.48 | 7,083,500 |
Nov 9, 2023 | 14.89 | 15.15 | 14.55 | 14.57 | 14.21 | 6,244,700 |
Nov 8, 2023 | 15.11 | 15.50 | 14.73 | 14.89 | 14.53 | 10,145,800 |
Nov 7, 2023 | 15.07 | 15.10 | 14.44 | 14.74 | 14.38 | 10,521,300 |
Nov 6, 2023 | 15.83 | 15.89 | 15.12 | 15.17 | 14.80 | 6,238,100 |
Nov 3, 2023 | 15.30 | 15.53 | 15.15 | 15.26 | 14.89 | 4,456,900 |
Nov 2, 2023 | 14.97 | 15.06 | 14.66 | 14.86 | 14.50 | 5,417,300 |
Nov 1, 2023 | 14.71 | 15.01 | 14.61 | 14.81 | 14.45 | 7,295,000 |
Oct 31, 2023 | 15.08 | 15.12 | 14.47 | 14.71 | 14.35 | 9,673,200 |
Oct 30, 2023 | 15.60 | 15.76 | 15.18 | 15.40 | 15.02 | 5,199,900 |
Oct 27, 2023 | 15.73 | 15.84 | 15.34 | 15.51 | 15.13 | 3,974,700 |
Oct 26, 2023 | 15.29 | 15.70 | 15.25 | 15.30 | 14.93 | 4,874,800 |
Oct 25, 2023 | 15.30 | 15.58 | 15.13 | 15.30 | 14.93 | 3,558,100 |
Oct 24, 2023 | 15.08 | 16.28 | 15.07 | 15.72 | 15.33 | 7,498,000 |
Oct 23, 2023 | 14.63 | 15.29 | 14.59 | 15.12 | 14.75 | 4,663,100 |
Oct 20, 2023 | 14.61 | 15.06 | 14.59 | 14.89 | 14.53 | 4,525,500 |
Oct 19, 2023 | 14.93 | 15.09 | 14.85 | 14.85 | 14.49 | 4,228,200 |
Oct 18, 2023 | 15.32 | 15.63 | 15.12 | 15.17 | 14.80 | 6,061,600 |
Oct 17, 2023 | 15.58 | 15.88 | 15.52 | 15.56 | 15.18 | 3,263,100 |
Oct 16, 2023 | 15.70 | 16.02 | 15.35 | 15.89 | 15.50 | 4,047,800 |
Oct 13, 2023 | 16.12 | 16.28 | 15.79 | 15.87 | 15.48 | 4,366,900 |
Oct 12, 2023 | 17.02 | 17.06 | 16.28 | 16.48 | 16.08 | 5,355,100 |
Oct 11, 2023 | 16.42 | 17.25 | 16.42 | 16.90 | 16.49 | 8,214,000 |
Oct 10, 2023 | 15.66 | 16.50 | 15.63 | 16.38 | 15.98 | 7,391,800 |
Oct 9, 2023 | 15.51 | 15.58 | 15.26 | 15.43 | 15.05 | 3,972,500 |
Oct 6, 2023 | 15.38 | 16.11 | 15.36 | 15.83 | 15.44 | 7,041,500 |
Oct 5, 2023 | 15.10 | 15.40 | 14.96 | 15.25 | 14.88 | 4,994,500 |
Oct 4, 2023 | 15.21 | 15.53 | 15.15 | 15.33 | 14.95 | 4,762,900 |
Oct 3, 2023 | 15.09 | 15.47 | 15.04 | 15.44 | 15.06 | 6,671,900 |
Oct 2, 2023 | 15.67 | 15.70 | 15.26 | 15.50 | 15.12 | 2,912,200 |
Sep 29, 2023 | 15.83 | 15.94 | 15.52 | 15.52 | 15.14 | 7,697,500 |
Sep 28, 2023 | 15.50 | 15.70 | 15.49 | 15.50 | 15.12 | 6,036,000 |
Sep 27, 2023 | 15.05 | 15.70 | 14.92 | 15.54 | 15.16 | 9,266,900 |
Sep 26, 2023 | 14.65 | 15.37 | 14.58 | 15.00 | 14.63 | 17,329,500 |
Sep 25, 2023 | 15.87 | 16.21 | 15.39 | 15.53 | 15.15 | 15,083,800 |
Sep 22, 2023 | 16.73 | 16.73 | 16.08 | 16.35 | 15.95 | 9,449,500 |
Sep 21, 2023 | 15.76 | 16.07 | 15.69 | 15.80 | 15.41 | 6,923,800 |
Sep 20, 2023 | 16.01 | 16.49 | 15.97 | 16.16 | 15.76 | 9,183,600 |
Sep 19, 2023 | 15.66 | 16.03 | 15.60 | 15.80 | 15.41 | 5,628,700 |
Sep 18, 2023 | 15.26 | 15.78 | 15.03 | 15.72 | 15.33 | 6,511,600 |
Sep 15, 2023 | 16.08 | 16.17 | 15.50 | 15.55 | 15.17 | 5,477,200 |
Sep 14, 2023 | 0.17 Dividend | |||||
Sep 14, 2023 | 16.16 | 16.43 | 15.87 | 16.20 | 15.80 | 4,703,400 |
Sep 13, 2023 | 15.97 | 16.24 | 15.92 | 16.05 | 15.49 | 7,495,000 |
Sep 12, 2023 | 16.87 | 17.04 | 16.03 | 16.13 | 15.57 | 11,032,000 |
Sep 11, 2023 | 17.00 | 17.07 | 16.73 | 16.92 | 16.33 | 4,350,400 |
Sep 8, 2023 | 16.86 | 17.08 | 16.60 | 16.66 | 16.08 | 5,280,100 |
Sep 7, 2023 | 17.31 | 17.49 | 16.21 | 16.96 | 16.37 | 12,456,600 |
Sep 6, 2023 | 18.73 | 18.93 | 17.88 | 17.91 | 17.29 | 16,106,200 |
Sep 5, 2023 | 17.78 | 18.08 | 17.52 | 17.90 | 17.28 | 12,730,700 |
Sep 1, 2023 | 17.83 | 18.55 | 17.78 | 18.50 | 17.85 | 25,427,700 |
Aug 31, 2023 | 17.34 | 19.95 | 16.86 | 17.20 | 16.60 | 40,318,600 |
Aug 30, 2023 | 15.65 | 16.45 | 15.46 | 15.66 | 15.11 | 14,712,500 |
Aug 29, 2023 | 15.57 | 16.73 | 15.45 | 15.83 | 15.28 | 13,841,900 |
Aug 28, 2023 | 14.50 | 14.76 | 14.32 | 14.75 | 14.24 | 7,460,600 |
Aug 25, 2023 | 15.03 | 15.05 | 14.14 | 14.32 | 13.82 | 6,640,800 |
Aug 24, 2023 | 14.27 | 14.45 | 14.01 | 14.36 | 13.86 | 5,604,400 |
Aug 23, 2023 | 14.11 | 14.31 | 13.71 | 14.03 | 13.54 | 5,908,300 |
Aug 22, 2023 | 14.80 | 14.84 | 14.06 | 14.12 | 13.63 | 5,807,600 |
Aug 21, 2023 | 14.53 | 14.69 | 14.15 | 14.38 | 13.88 | 7,190,200 |
Aug 18, 2023 | 14.64 | 14.95 | 14.60 | 14.76 | 14.25 | 9,519,200 |
Aug 17, 2023 | 15.94 | 15.94 | 15.10 | 15.13 | 14.60 | 7,853,800 |
Aug 16, 2023 | 15.44 | 15.86 | 15.36 | 15.53 | 14.99 | 5,393,800 |
Aug 15, 2023 | 16.13 | 16.13 | 15.41 | 15.63 | 15.08 | 5,149,400 |
Aug 14, 2023 | 15.96 | 16.48 | 15.82 | 16.30 | 15.73 | 5,957,100 |
Aug 11, 2023 | 16.08 | 16.50 | 15.75 | 16.26 | 15.69 | 6,480,300 |
Aug 10, 2023 | 17.11 | 17.32 | 16.66 | 16.70 | 16.12 | 6,667,600 |
Aug 9, 2023 | 16.78 | 17.03 | 16.42 | 16.61 | 16.03 | 5,159,700 |
Aug 8, 2023 | 16.60 | 16.77 | 16.35 | 16.75 | 16.17 | 9,587,500 |
Aug 7, 2023 | 17.38 | 17.38 | 16.98 | 17.29 | 16.69 | 5,321,000 |
Aug 4, 2023 | 18.00 | 18.17 | 17.67 | 17.72 | 17.10 | 6,682,700 |
Aug 3, 2023 | 17.31 | 18.08 | 17.29 | 17.79 | 17.17 | 14,148,400 |
Aug 2, 2023 | 17.12 | 17.14 | 16.49 | 16.68 | 16.10 | 5,486,200 |
Aug 1, 2023 | 17.10 | 17.82 | 17.03 | 17.59 | 16.98 | 6,675,200 |
Jul 31, 2023 | 17.31 | 17.80 | 17.20 | 17.42 | 16.81 | 8,452,300 |
Jul 28, 2023 | 18.00 | 18.09 | 17.68 | 17.99 | 17.36 | 13,367,000 |
Jul 27, 2023 | 17.88 | 18.01 | 17.10 | 17.38 | 16.77 | 12,607,700 |
Jul 26, 2023 | 16.52 | 17.77 | 16.43 | 17.49 | 16.88 | 13,520,800 |
Jul 25, 2023 | 16.79 | 17.03 | 16.10 | 16.15 | 15.59 | 13,069,400 |
Jul 24, 2023 | 15.13 | 16.41 | 14.99 | 15.84 | 15.29 | 13,899,100 |
Jul 21, 2023 | 15.19 | 15.22 | 14.77 | 14.82 | 14.30 | 2,606,500 |
Jul 20, 2023 | 15.07 | 15.33 | 14.86 | 15.01 | 14.49 | 3,103,400 |
Jul 19, 2023 | 14.64 | 15.41 | 14.60 | 14.89 | 14.37 | 5,462,200 |
Jul 18, 2023 | 14.61 | 14.69 | 14.28 | 14.36 | 13.86 | 8,338,400 |
Jul 17, 2023 | 14.88 | 15.02 | 14.59 | 14.99 | 14.47 | 9,782,200 |
Jul 14, 2023 | 15.69 | 15.72 | 15.09 | 15.11 | 14.58 | 5,591,100 |
Jul 13, 2023 | 15.40 | 16.06 | 15.40 | 15.96 | 15.40 | 9,723,700 |
Jul 12, 2023 | 15.00 | 15.45 | 15.00 | 15.22 | 14.69 | 6,329,200 |
Jul 11, 2023 | 14.30 | 14.95 | 14.30 | 14.88 | 14.36 | 5,822,800 |
Jul 10, 2023 | 14.21 | 14.31 | 14.02 | 14.25 | 13.75 | 6,221,500 |
Jul 7, 2023 | 14.20 | 14.41 | 14.15 | 14.31 | 13.81 | 5,851,800 |
Jul 6, 2023 | 14.28 | 14.45 | 14.02 | 14.19 | 13.69 | 7,766,300 |
Jul 5, 2023 | 14.60 | 14.74 | 14.38 | 14.68 | 14.17 | 5,707,800 |
Jul 3, 2023 | 15.20 | 15.33 | 14.91 | 15.00 | 14.48 | 3,546,900 |
Jun 30, 2023 | 14.89 | 15.11 | 14.69 | 14.85 | 14.33 | 6,176,400 |
Jun 29, 2023 | 14.80 | 14.96 | 14.64 | 14.96 | 14.44 | 4,108,400 |
Jun 28, 2023 | 15.36 | 15.37 | 14.74 | 14.99 | 14.47 | 6,142,700 |
Jun 27, 2023 | 14.93 | 15.44 | 14.93 | 15.30 | 14.77 | 13,480,900 |
Jun 26, 2023 | 14.94 | 15.40 | 14.90 | 15.05 | 14.52 | 5,029,900 |
Jun 23, 2023 | 14.60 | 15.12 | 14.35 | 14.94 | 14.42 | 6,811,900 |
Jun 22, 2023 | 14.89 | 15.24 | 14.84 | 15.08 | 14.55 | 3,378,500 |
Jun 21, 2023 | 15.17 | 15.57 | 14.83 | 15.02 | 14.50 | 11,667,000 |
Jun 20, 2023 | 16.04 | 16.22 | 15.32 | 15.45 | 14.91 | 8,895,600 |
Jun 16, 2023 | 17.25 | 17.25 | 16.43 | 16.98 | 16.39 | 7,937,400 |
Jun 15, 2023 | 17.29 | 17.44 | 17.02 | 17.08 | 16.48 | 8,103,700 |
Jun 14, 2023 | 16.32 | 16.99 | 16.21 | 16.76 | 16.18 | 8,792,600 |
Jun 13, 2023 | 16.47 | 16.73 | 16.17 | 16.35 | 15.78 | 4,730,500 |
Jun 12, 2023 | 16.57 | 16.84 | 16.07 | 16.08 | 15.52 | 7,090,000 |
Jun 9, 2023 | 16.84 | 17.07 | 16.44 | 16.70 | 16.12 | 11,851,600 |
Jun 8, 2023 | 17.27 | 17.51 | 16.95 | 17.12 | 16.52 | 10,494,600 |
Jun 7, 2023 | 16.31 | 17.14 | 16.31 | 17.01 | 16.42 | 7,274,100 |
Jun 6, 2023 | 15.94 | 16.75 | 15.86 | 16.69 | 16.11 | 11,409,800 |
Jun 5, 2023 | 16.00 | 16.16 | 15.86 | 15.94 | 15.38 | 4,582,900 |
Jun 2, 2023 | 15.98 | 16.34 | 15.66 | 16.11 | 15.55 | 11,926,700 |
Jun 1, 2023 | 14.30 | 15.43 | 14.29 | 15.11 | 14.58 | 10,681,000 |
May 31, 2023 | 13.94 | 14.42 | 13.90 | 14.24 | 13.74 | 15,706,600 |
May 30, 2023 | 15.31 | 15.38 | 14.17 | 14.40 | 13.90 | 11,225,600 |
May 26, 2023 | 15.22 | 15.55 | 15.02 | 15.40 | 14.86 | 5,914,600 |
May 25, 2023 | 15.11 | 15.69 | 15.00 | 15.18 | 14.65 | 8,169,300 |
May 24, 2023 | 15.32 | 15.90 | 15.19 | 15.23 | 14.70 | 8,313,000 |
May 23, 2023 | 15.00 | 15.84 | 14.98 | 15.51 | 14.97 | 6,992,700 |
May 22, 2023 | 15.24 | 15.95 | 15.09 | 15.25 | 14.72 | 8,518,000 |
May 19, 2023 | 15.00 | 15.27 | 14.43 | 14.82 | 14.30 | 7,869,900 |
May 18, 2023 | 16.60 | 16.68 | 14.76 | 14.97 | 14.45 | 19,043,000 |
May 17, 2023 | 16.33 | 16.42 | 15.82 | 16.30 | 15.73 | 13,327,700 |
May 16, 2023 | 16.55 | 16.86 | 16.37 | 16.85 | 16.26 | 13,920,100 |
May 15, 2023 | 16.82 | 17.13 | 16.53 | 17.10 | 16.50 | 8,246,800 |
May 12, 2023 | 16.39 | 16.64 | 16.31 | 16.45 | 15.88 | 4,279,700 |
May 11, 2023 | 16.00 | 16.80 | 15.98 | 16.66 | 16.08 | 3,742,100 |
May 10, 2023 | 16.01 | 16.12 | 15.76 | 16.08 | 15.52 | 11,026,200 |
May 9, 2023 | 15.36 | 16.05 | 15.20 | 15.85 | 15.30 | 8,590,800 |
May 8, 2023 | 14.85 | 15.97 | 14.66 | 15.95 | 15.39 | 12,006,100 |
May 5, 2023 | 16.06 | 16.16 | 15.75 | 16.03 | 15.47 | 2,804,800 |
May 4, 2023 | 15.37 | 15.96 | 15.02 | 15.81 | 15.26 | 3,748,600 |
May 3, 2023 | 15.28 | 15.57 | 15.06 | 15.40 | 14.86 | 3,673,500 |
May 2, 2023 | 15.52 | 15.56 | 15.03 | 15.16 | 14.63 | 6,495,900 |
May 1, 2023 | 15.60 | 15.94 | 15.53 | 15.88 | 15.33 | 2,291,800 |
Apr 28, 2023 | 14.73 | 15.89 | 14.73 | 15.69 | 15.14 | 4,734,600 |
Apr 27, 2023 | 15.63 | 15.90 | 15.57 | 15.70 | 15.15 | 4,892,200 |
Apr 26, 2023 | 16.25 | 16.25 | 15.55 | 15.56 | 15.02 | 3,619,200 |
Related Tickers
TCN Tricon Residential Inc.
11.22
+1.81%
BPYPP Brookfield Property Partners L.P.
14.49
-0.07%
NMRK Newmark Group, Inc.
9.66
-0.92%
CBRE CBRE Group, Inc.
87.02
+0.29%
JLL Jones Lang LaSalle Incorporated
180.51
-0.74%
FSV FirstService Corporation
151.62
-2.05%
EXPI eXp World Holdings, Inc.
9.97
-3.58%
CSGP CoStar Group, Inc.
90.34
-1.75%
RMAX RE/MAX Holdings, Inc.
7.21
-2.70%
IRS IRSA Inversiones y Representaciones Sociedad Anónima
9.47
+0.42%