NYSE - Nasdaq Real Time Price • USD
Kennedy-Wilson Holdings, Inc. (KW)
As of 12:21 PM EDT. Market Open.
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 | 8.42 | 8.50 | 8.40 | 8.48 | 8.48 | 228,763 |
Apr 24, 2024 | 8.51 | 8.60 | 8.33 | 8.49 | 8.49 | 1,110,000 |
Apr 23, 2024 | 8.50 | 8.76 | 8.50 | 8.58 | 8.58 | 1,302,600 |
Apr 22, 2024 | 8.51 | 8.58 | 8.42 | 8.52 | 8.52 | 994,800 |
Apr 19, 2024 | 8.33 | 8.57 | 8.33 | 8.50 | 8.50 | 1,388,500 |
Apr 18, 2024 | 8.28 | 8.39 | 8.24 | 8.38 | 8.38 | 1,352,500 |
Apr 17, 2024 | 8.17 | 8.35 | 8.15 | 8.21 | 8.21 | 1,162,700 |
Apr 16, 2024 | 8.07 | 8.24 | 8.02 | 8.09 | 8.09 | 1,017,400 |
Apr 15, 2024 | 8.34 | 8.53 | 8.05 | 8.18 | 8.18 | 1,408,400 |
Apr 12, 2024 | 8.50 | 8.62 | 8.30 | 8.35 | 8.35 | 1,074,100 |
Apr 11, 2024 | 8.54 | 8.60 | 8.32 | 8.49 | 8.49 | 1,014,800 |
Apr 10, 2024 | 8.56 | 8.57 | 8.27 | 8.49 | 8.49 | 1,442,800 |
Apr 9, 2024 | 8.47 | 8.94 | 8.47 | 8.91 | 8.91 | 1,306,900 |
Apr 8, 2024 | 8.33 | 8.48 | 8.28 | 8.45 | 8.45 | 935,900 |
Apr 5, 2024 | 8.38 | 8.46 | 8.20 | 8.24 | 8.24 | 707,800 |
Apr 4, 2024 | 8.50 | 8.69 | 8.41 | 8.47 | 8.47 | 951,000 |
Apr 3, 2024 | 8.30 | 8.43 | 8.29 | 8.39 | 8.39 | 885,000 |
Apr 2, 2024 | 8.37 | 8.51 | 8.15 | 8.34 | 8.34 | 1,511,500 |
Apr 1, 2024 | 8.66 | 8.66 | 8.46 | 8.50 | 8.50 | 868,800 |
Mar 28, 2024 | 8.40 | 8.61 | 8.40 | 8.58 | 8.58 | 1,217,000 |
Mar 27, 2024 | 0.24 Dividend | |||||
Mar 27, 2024 | 7.90 | 8.34 | 7.90 | 8.33 | 8.33 | 1,385,600 |
Mar 26, 2024 | 8.49 | 8.49 | 8.03 | 8.05 | 7.81 | 1,929,800 |
Mar 25, 2024 | 8.32 | 8.51 | 8.32 | 8.41 | 8.16 | 943,000 |
Mar 22, 2024 | 8.46 | 8.57 | 8.23 | 8.26 | 8.01 | 1,410,100 |
Mar 21, 2024 | 8.42 | 8.59 | 8.31 | 8.48 | 8.23 | 1,149,900 |
Mar 20, 2024 | 8.15 | 8.38 | 8.06 | 8.33 | 8.08 | 1,545,700 |
Mar 19, 2024 | 8.20 | 8.28 | 8.07 | 8.16 | 7.92 | 1,458,800 |
Mar 18, 2024 | 8.34 | 8.46 | 8.18 | 8.24 | 7.99 | 1,330,000 |
Mar 15, 2024 | 7.98 | 8.40 | 7.96 | 8.37 | 8.12 | 7,033,800 |
Mar 14, 2024 | 8.27 | 8.27 | 7.85 | 8.03 | 7.79 | 2,371,600 |
Mar 13, 2024 | 8.21 | 8.49 | 8.16 | 8.30 | 8.05 | 1,540,800 |
Mar 12, 2024 | 8.33 | 8.33 | 8.09 | 8.24 | 7.99 | 2,227,300 |
Mar 11, 2024 | 8.38 | 8.45 | 8.19 | 8.30 | 8.05 | 2,613,200 |
Mar 8, 2024 | 8.67 | 8.80 | 8.47 | 8.48 | 8.23 | 1,851,800 |
Mar 7, 2024 | 8.54 | 8.77 | 8.51 | 8.53 | 8.28 | 1,361,000 |
Mar 6, 2024 | 8.43 | 8.69 | 8.40 | 8.47 | 8.22 | 1,331,100 |
Mar 5, 2024 | 8.62 | 8.68 | 8.32 | 8.37 | 8.12 | 1,593,200 |
Mar 4, 2024 | 8.73 | 8.74 | 8.51 | 8.70 | 8.44 | 1,586,000 |
Mar 1, 2024 | 8.77 | 8.91 | 8.56 | 8.80 | 8.54 | 1,687,700 |
Feb 29, 2024 | 8.59 | 8.86 | 8.58 | 8.78 | 8.52 | 1,640,000 |
Feb 28, 2024 | 8.41 | 8.68 | 8.30 | 8.44 | 8.19 | 1,495,200 |
Feb 27, 2024 | 8.45 | 8.69 | 8.30 | 8.52 | 8.27 | 2,081,600 |
Feb 26, 2024 | 9.27 | 9.27 | 8.40 | 8.45 | 8.20 | 2,811,600 |
Feb 23, 2024 | 9.53 | 9.60 | 9.34 | 9.34 | 9.06 | 2,122,000 |
Feb 22, 2024 | 9.82 | 10.00 | 9.32 | 9.52 | 9.24 | 2,040,900 |
Feb 21, 2024 | 10.12 | 10.20 | 10.05 | 10.13 | 9.83 | 790,700 |
Feb 20, 2024 | 10.07 | 10.25 | 9.92 | 10.17 | 9.87 | 1,099,100 |
Feb 16, 2024 | 10.06 | 10.24 | 10.06 | 10.13 | 9.83 | 778,600 |
Feb 15, 2024 | 10.14 | 10.37 | 10.14 | 10.25 | 9.94 | 1,143,700 |
Feb 14, 2024 | 9.75 | 9.99 | 9.72 | 9.98 | 9.68 | 1,060,500 |
Feb 13, 2024 | 9.90 | 10.20 | 9.65 | 9.71 | 9.42 | 1,368,900 |
Feb 12, 2024 | 10.02 | 10.38 | 10.02 | 10.34 | 10.03 | 942,200 |
Feb 9, 2024 | 9.82 | 10.01 | 9.77 | 9.97 | 9.67 | 913,300 |
Feb 8, 2024 | 9.54 | 9.87 | 9.50 | 9.82 | 9.53 | 917,800 |
Feb 7, 2024 | 9.85 | 9.85 | 9.47 | 9.56 | 9.27 | 1,296,200 |
Feb 6, 2024 | 9.69 | 9.90 | 9.57 | 9.76 | 9.47 | 1,183,700 |
Feb 5, 2024 | 9.92 | 10.09 | 9.72 | 9.72 | 9.43 | 1,250,300 |
Feb 2, 2024 | 10.11 | 10.20 | 9.94 | 10.11 | 9.81 | 1,000,400 |
Feb 1, 2024 | 10.43 | 10.43 | 10.04 | 10.30 | 9.99 | 1,270,000 |
Jan 31, 2024 | 10.98 | 10.98 | 10.41 | 10.45 | 10.14 | 2,853,200 |
Jan 30, 2024 | 10.98 | 11.06 | 10.85 | 10.95 | 10.62 | 637,600 |
Jan 29, 2024 | 10.90 | 11.07 | 10.81 | 11.05 | 10.72 | 599,200 |
Jan 26, 2024 | 11.19 | 11.29 | 10.92 | 10.92 | 10.59 | 680,500 |
Jan 25, 2024 | 11.22 | 11.27 | 10.97 | 11.12 | 10.79 | 858,300 |
Jan 24, 2024 | 11.37 | 11.40 | 10.98 | 11.04 | 10.71 | 840,500 |
Jan 23, 2024 | 11.63 | 11.76 | 11.13 | 11.25 | 10.91 | 1,213,600 |
Jan 22, 2024 | 11.32 | 11.52 | 11.22 | 11.48 | 11.14 | 1,031,000 |
Jan 19, 2024 | 10.93 | 11.19 | 10.82 | 11.19 | 10.86 | 1,142,700 |
Jan 18, 2024 | 11.11 | 11.13 | 10.66 | 10.91 | 10.58 | 1,050,700 |
Jan 17, 2024 | 11.31 | 11.31 | 10.84 | 11.00 | 10.67 | 1,255,000 |
Jan 16, 2024 | 11.71 | 11.81 | 11.53 | 11.55 | 11.21 | 881,900 |
Jan 12, 2024 | 11.82 | 12.02 | 11.70 | 11.82 | 11.47 | 780,900 |
Jan 11, 2024 | 11.50 | 11.65 | 11.36 | 11.64 | 11.29 | 917,200 |
Jan 10, 2024 | 11.70 | 11.71 | 11.56 | 11.61 | 11.26 | 749,700 |
Jan 9, 2024 | 11.79 | 11.79 | 11.66 | 11.71 | 11.36 | 929,300 |
Jan 8, 2024 | 11.67 | 12.05 | 11.64 | 11.97 | 11.61 | 807,300 |
Jan 5, 2024 | 11.76 | 12.04 | 11.67 | 11.73 | 11.38 | 799,400 |
Jan 4, 2024 | 11.91 | 12.03 | 11.83 | 11.90 | 11.55 | 1,000,700 |
Jan 3, 2024 | 12.29 | 12.29 | 11.91 | 12.00 | 11.64 | 1,118,600 |
Jan 2, 2024 | 12.31 | 12.74 | 12.20 | 12.49 | 12.12 | 1,144,600 |
Dec 29, 2023 | 12.40 | 12.46 | 12.34 | 12.38 | 12.01 | 962,700 |
Dec 28, 2023 | 0.24 Dividend | |||||
Dec 28, 2023 | 12.33 | 12.54 | 12.30 | 12.48 | 12.11 | 684,800 |
Dec 27, 2023 | 12.60 | 12.67 | 12.49 | 12.56 | 11.95 | 749,700 |
Dec 26, 2023 | 12.59 | 12.61 | 12.42 | 12.58 | 11.97 | 577,300 |
Dec 22, 2023 | 12.47 | 12.59 | 12.36 | 12.52 | 11.91 | 984,400 |
Dec 21, 2023 | 12.48 | 12.53 | 12.28 | 12.45 | 11.85 | 1,415,100 |
Dec 20, 2023 | 12.41 | 12.67 | 12.34 | 12.38 | 11.78 | 1,512,700 |
Dec 19, 2023 | 12.44 | 12.57 | 12.36 | 12.44 | 11.84 | 1,328,500 |
Dec 18, 2023 | 12.81 | 12.81 | 12.35 | 12.36 | 11.76 | 1,510,600 |
Dec 15, 2023 | 13.13 | 13.24 | 12.69 | 12.69 | 12.08 | 6,602,000 |
Dec 14, 2023 | 12.84 | 13.27 | 12.84 | 13.13 | 12.50 | 1,670,800 |
Dec 13, 2023 | 11.83 | 12.59 | 11.76 | 12.51 | 11.91 | 1,872,800 |
Dec 12, 2023 | 11.77 | 11.89 | 11.59 | 11.79 | 11.22 | 1,094,400 |
Dec 11, 2023 | 11.90 | 11.99 | 11.81 | 11.83 | 11.26 | 1,095,100 |
Dec 8, 2023 | 11.89 | 12.02 | 11.69 | 11.85 | 11.28 | 1,311,300 |
Dec 7, 2023 | 12.09 | 12.11 | 11.85 | 11.94 | 11.36 | 1,191,800 |
Dec 6, 2023 | 12.07 | 12.29 | 11.98 | 12.02 | 11.44 | 659,500 |
Dec 5, 2023 | 12.10 | 12.11 | 11.90 | 12.01 | 11.43 | 841,200 |
Dec 4, 2023 | 11.66 | 12.13 | 11.65 | 12.10 | 11.51 | 1,060,400 |
Dec 1, 2023 | 11.31 | 11.84 | 11.30 | 11.76 | 11.19 | 1,468,900 |
Nov 30, 2023 | 11.51 | 11.51 | 11.19 | 11.35 | 10.80 | 1,851,500 |
Nov 29, 2023 | 11.65 | 11.87 | 11.36 | 11.38 | 10.83 | 1,154,600 |
Nov 28, 2023 | 11.38 | 11.50 | 11.22 | 11.48 | 10.92 | 641,900 |
Nov 27, 2023 | 11.47 | 11.57 | 11.34 | 11.40 | 10.85 | 659,500 |
Nov 24, 2023 | 11.40 | 11.56 | 11.37 | 11.54 | 10.98 | 264,600 |
Nov 22, 2023 | 11.45 | 11.51 | 11.36 | 11.43 | 10.88 | 500,000 |
Nov 21, 2023 | 11.52 | 11.56 | 11.26 | 11.33 | 10.78 | 631,300 |
Nov 20, 2023 | 11.57 | 11.66 | 11.51 | 11.60 | 11.04 | 739,500 |
Nov 17, 2023 | 11.71 | 11.82 | 11.57 | 11.60 | 11.04 | 899,200 |
Nov 16, 2023 | 11.96 | 11.96 | 11.53 | 11.57 | 11.01 | 888,700 |
Nov 15, 2023 | 11.85 | 12.05 | 11.83 | 11.96 | 11.38 | 1,222,700 |
Nov 14, 2023 | 11.77 | 12.30 | 11.76 | 11.89 | 11.32 | 1,530,500 |
Nov 13, 2023 | 11.18 | 11.49 | 11.18 | 11.26 | 10.72 | 1,367,700 |
Nov 10, 2023 | 10.98 | 11.31 | 10.78 | 11.29 | 10.74 | 1,541,800 |
Nov 9, 2023 | 11.14 | 11.18 | 10.68 | 10.94 | 10.41 | 1,930,200 |
Nov 8, 2023 | 11.99 | 12.00 | 11.18 | 11.20 | 10.66 | 2,134,500 |
Nov 7, 2023 | 11.91 | 12.20 | 11.79 | 11.97 | 11.39 | 3,668,400 |
Nov 6, 2023 | 12.60 | 12.60 | 12.17 | 12.33 | 11.73 | 1,221,400 |
Nov 3, 2023 | 12.82 | 13.48 | 12.58 | 12.65 | 12.04 | 1,748,600 |
Nov 2, 2023 | 12.57 | 12.63 | 11.91 | 12.36 | 11.76 | 2,048,500 |
Nov 1, 2023 | 12.83 | 12.99 | 12.70 | 12.90 | 12.28 | 835,600 |
Oct 31, 2023 | 12.87 | 12.94 | 12.64 | 12.87 | 12.25 | 792,100 |
Oct 30, 2023 | 12.94 | 13.10 | 12.70 | 12.77 | 12.15 | 915,900 |
Oct 27, 2023 | 13.13 | 13.22 | 12.70 | 12.76 | 12.14 | 930,700 |
Oct 26, 2023 | 13.09 | 13.25 | 13.00 | 13.11 | 12.48 | 553,700 |
Oct 25, 2023 | 13.02 | 13.08 | 12.91 | 13.01 | 12.38 | 692,100 |
Oct 24, 2023 | 13.10 | 13.24 | 13.02 | 13.14 | 12.50 | 497,700 |
Oct 23, 2023 | 13.06 | 13.24 | 12.80 | 12.98 | 12.35 | 1,128,700 |
Oct 20, 2023 | 13.23 | 13.40 | 13.11 | 13.11 | 12.48 | 795,200 |
Oct 19, 2023 | 13.39 | 13.56 | 13.16 | 13.17 | 12.53 | 607,800 |
Oct 18, 2023 | 13.84 | 13.86 | 13.41 | 13.42 | 12.77 | 804,400 |
Oct 17, 2023 | 13.75 | 14.13 | 13.75 | 13.98 | 13.30 | 855,800 |
Oct 16, 2023 | 13.74 | 14.04 | 13.68 | 13.91 | 13.24 | 743,700 |
Oct 13, 2023 | 14.17 | 14.20 | 13.55 | 13.63 | 12.97 | 613,200 |
Oct 12, 2023 | 14.50 | 14.50 | 13.98 | 14.00 | 13.32 | 435,000 |
Oct 11, 2023 | 14.18 | 14.45 | 14.18 | 14.44 | 13.74 | 571,200 |
Oct 10, 2023 | 13.89 | 14.23 | 13.87 | 14.14 | 13.46 | 711,600 |
Oct 9, 2023 | 13.77 | 14.04 | 13.71 | 13.89 | 13.22 | 535,100 |
Oct 6, 2023 | 13.76 | 14.14 | 13.64 | 13.84 | 13.17 | 794,200 |
Oct 5, 2023 | 13.83 | 14.00 | 13.79 | 13.93 | 13.26 | 758,400 |
Oct 4, 2023 | 13.93 | 14.03 | 13.71 | 13.88 | 13.21 | 592,700 |
Oct 3, 2023 | 14.25 | 14.28 | 13.79 | 13.92 | 13.25 | 885,900 |
Oct 2, 2023 | 14.69 | 14.76 | 14.30 | 14.41 | 13.71 | 824,000 |
Sep 29, 2023 | 14.85 | 14.98 | 14.64 | 14.74 | 14.03 | 669,000 |
Sep 28, 2023 | 0.24 Dividend | |||||
Sep 28, 2023 | 14.77 | 14.89 | 14.58 | 14.66 | 13.95 | 916,000 |
Sep 27, 2023 | 14.84 | 15.09 | 14.75 | 14.89 | 13.94 | 657,800 |
Sep 26, 2023 | 15.00 | 15.06 | 14.75 | 14.84 | 13.89 | 689,900 |
Sep 25, 2023 | 15.09 | 15.29 | 15.00 | 15.18 | 14.21 | 504,000 |
Sep 22, 2023 | 15.08 | 15.31 | 15.03 | 15.13 | 14.17 | 655,700 |
Sep 21, 2023 | 15.74 | 15.85 | 15.08 | 15.08 | 14.12 | 817,200 |
Sep 20, 2023 | 16.20 | 16.21 | 15.77 | 15.77 | 14.77 | 496,700 |
Sep 19, 2023 | 16.29 | 16.43 | 16.03 | 16.05 | 15.03 | 722,900 |
Sep 18, 2023 | 16.62 | 16.62 | 16.24 | 16.28 | 15.24 | 716,000 |
Sep 15, 2023 | 16.37 | 16.63 | 16.33 | 16.54 | 15.49 | 2,255,800 |
Sep 14, 2023 | 16.40 | 16.53 | 16.31 | 16.52 | 15.47 | 822,200 |
Sep 13, 2023 | 16.37 | 16.39 | 16.11 | 16.19 | 15.16 | 928,000 |
Sep 12, 2023 | 16.30 | 16.49 | 16.29 | 16.34 | 15.30 | 570,000 |
Sep 11, 2023 | 16.36 | 16.44 | 16.25 | 16.30 | 15.26 | 1,294,900 |
Sep 8, 2023 | 16.31 | 16.38 | 16.14 | 16.27 | 15.23 | 524,600 |
Sep 7, 2023 | 16.19 | 16.38 | 16.03 | 16.35 | 15.31 | 941,700 |
Sep 6, 2023 | 16.17 | 16.27 | 16.04 | 16.22 | 15.19 | 735,700 |
Sep 5, 2023 | 15.87 | 16.40 | 15.80 | 16.15 | 15.12 | 945,100 |
Sep 1, 2023 | 16.04 | 16.28 | 15.97 | 16.07 | 15.05 | 588,600 |
Aug 31, 2023 | 15.93 | 16.06 | 15.89 | 15.97 | 14.95 | 1,601,100 |
Aug 30, 2023 | 15.79 | 15.99 | 15.76 | 15.93 | 14.92 | 450,800 |
Aug 29, 2023 | 15.70 | 15.81 | 15.58 | 15.74 | 14.74 | 552,400 |
Aug 28, 2023 | 15.70 | 15.97 | 15.68 | 15.68 | 14.68 | 716,400 |
Aug 25, 2023 | 15.67 | 15.81 | 15.48 | 15.60 | 14.61 | 494,900 |
Aug 24, 2023 | 15.57 | 15.89 | 15.47 | 15.57 | 14.58 | 535,900 |
Aug 23, 2023 | 15.28 | 15.60 | 15.24 | 15.57 | 14.58 | 543,500 |
Aug 22, 2023 | 15.36 | 15.40 | 15.22 | 15.23 | 14.26 | 553,700 |
Aug 21, 2023 | 15.43 | 15.43 | 15.04 | 15.24 | 14.27 | 803,000 |
Aug 18, 2023 | 15.24 | 15.58 | 15.13 | 15.45 | 14.47 | 668,100 |
Aug 17, 2023 | 15.79 | 15.87 | 15.42 | 15.42 | 14.44 | 581,600 |
Aug 16, 2023 | 15.90 | 16.02 | 15.68 | 15.68 | 14.68 | 409,800 |
Aug 15, 2023 | 15.88 | 16.14 | 15.85 | 15.96 | 14.94 | 549,600 |
Aug 14, 2023 | 16.37 | 16.42 | 16.02 | 16.13 | 15.10 | 741,500 |
Aug 11, 2023 | 16.38 | 16.55 | 16.36 | 16.53 | 15.48 | 367,400 |
Aug 10, 2023 | 16.39 | 16.65 | 16.39 | 16.50 | 15.45 | 555,400 |
Aug 9, 2023 | 16.77 | 16.79 | 16.31 | 16.40 | 15.36 | 556,100 |
Aug 8, 2023 | 16.52 | 16.77 | 16.23 | 16.77 | 15.70 | 584,400 |
Aug 7, 2023 | 16.45 | 16.77 | 16.39 | 16.76 | 15.69 | 650,800 |
Aug 4, 2023 | 16.34 | 16.74 | 16.32 | 16.43 | 15.38 | 574,000 |
Aug 3, 2023 | 17.00 | 17.00 | 16.08 | 16.45 | 15.40 | 1,067,800 |
Aug 2, 2023 | 16.19 | 16.41 | 16.11 | 16.37 | 15.33 | 640,000 |
Aug 1, 2023 | 16.40 | 16.47 | 16.00 | 16.44 | 15.39 | 591,400 |
Jul 31, 2023 | 16.70 | 16.85 | 16.36 | 16.50 | 15.45 | 1,406,600 |
Jul 28, 2023 | 17.00 | 17.13 | 16.69 | 16.70 | 15.64 | 719,100 |
Jul 27, 2023 | 17.23 | 17.34 | 16.78 | 16.85 | 15.78 | 576,500 |
Jul 26, 2023 | 16.79 | 17.18 | 16.79 | 17.16 | 16.07 | 563,800 |
Jul 25, 2023 | 17.00 | 17.15 | 16.79 | 16.80 | 15.73 | 599,500 |
Jul 24, 2023 | 16.85 | 17.13 | 16.83 | 17.09 | 16.00 | 550,100 |
Jul 21, 2023 | 16.98 | 16.98 | 16.72 | 16.78 | 15.71 | 1,006,800 |
Jul 20, 2023 | 17.10 | 17.10 | 16.77 | 16.88 | 15.80 | 668,500 |
Jul 19, 2023 | 17.32 | 17.36 | 17.08 | 17.19 | 16.10 | 773,500 |
Jul 18, 2023 | 16.83 | 17.34 | 16.83 | 17.19 | 16.10 | 895,000 |
Jul 17, 2023 | 16.90 | 17.01 | 16.80 | 16.86 | 15.79 | 591,400 |
Jul 14, 2023 | 17.20 | 17.20 | 16.91 | 16.94 | 15.86 | 559,400 |
Jul 13, 2023 | 17.16 | 17.25 | 17.07 | 17.23 | 16.13 | 422,000 |
Jul 12, 2023 | 17.16 | 17.43 | 17.14 | 17.16 | 16.07 | 690,100 |
Jul 11, 2023 | 16.39 | 16.81 | 16.35 | 16.81 | 15.74 | 585,300 |
Jul 10, 2023 | 16.00 | 16.32 | 15.90 | 16.31 | 15.27 | 423,100 |
Jul 7, 2023 | 15.93 | 16.27 | 15.93 | 16.08 | 15.06 | 680,800 |
Jul 6, 2023 | 16.11 | 16.15 | 15.65 | 15.95 | 14.93 | 774,000 |
Jul 5, 2023 | 16.42 | 16.67 | 16.26 | 16.36 | 15.32 | 772,200 |
Jul 3, 2023 | 16.33 | 16.57 | 16.32 | 16.57 | 15.51 | 204,500 |
Jun 30, 2023 | 16.42 | 16.47 | 16.18 | 16.33 | 15.29 | 976,600 |
Jun 29, 2023 | 0.24 Dividend | |||||
Jun 29, 2023 | 15.81 | 16.20 | 15.74 | 16.18 | 15.15 | 807,000 |
Jun 28, 2023 | 16.19 | 16.26 | 16.03 | 16.18 | 14.92 | 941,900 |
Jun 27, 2023 | 15.77 | 16.21 | 15.73 | 16.19 | 14.93 | 940,400 |
Jun 26, 2023 | 15.46 | 15.97 | 15.41 | 15.83 | 14.60 | 857,700 |
Jun 23, 2023 | 15.70 | 15.82 | 15.46 | 15.50 | 14.30 | 1,748,100 |
Jun 22, 2023 | 16.29 | 16.34 | 15.97 | 15.97 | 14.73 | 915,900 |
Jun 21, 2023 | 16.55 | 16.63 | 16.25 | 16.33 | 15.06 | 921,800 |
Jun 20, 2023 | 16.80 | 16.80 | 16.46 | 16.55 | 15.27 | 651,500 |
Jun 16, 2023 | 17.20 | 17.20 | 16.79 | 16.87 | 15.56 | 1,817,400 |
Jun 15, 2023 | 16.84 | 17.03 | 16.65 | 17.03 | 15.71 | 547,300 |
Jun 14, 2023 | 17.08 | 17.26 | 16.80 | 16.94 | 15.63 | 669,300 |
Jun 13, 2023 | 16.94 | 17.24 | 16.94 | 17.01 | 15.69 | 695,700 |
Jun 12, 2023 | 16.94 | 17.17 | 16.83 | 16.89 | 15.58 | 690,100 |
Jun 9, 2023 | 17.16 | 17.18 | 16.92 | 17.08 | 15.75 | 420,900 |
Jun 8, 2023 | 16.89 | 17.14 | 16.67 | 17.13 | 15.80 | 706,500 |
Jun 7, 2023 | 16.68 | 17.04 | 16.67 | 16.99 | 15.67 | 1,029,000 |
Jun 6, 2023 | 15.90 | 16.49 | 15.83 | 16.48 | 15.20 | 706,100 |
Jun 5, 2023 | 16.15 | 16.15 | 15.71 | 15.87 | 14.64 | 731,000 |
Jun 2, 2023 | 15.71 | 16.29 | 15.63 | 16.21 | 14.95 | 627,400 |
Jun 1, 2023 | 15.51 | 15.54 | 15.25 | 15.39 | 14.20 | 862,500 |
May 31, 2023 | 15.52 | 15.68 | 15.35 | 15.43 | 14.23 | 3,315,100 |
May 30, 2023 | 15.55 | 15.73 | 15.47 | 15.60 | 14.39 | 760,600 |
May 26, 2023 | 15.21 | 15.53 | 15.13 | 15.44 | 14.24 | 776,300 |
May 25, 2023 | 15.51 | 15.63 | 15.05 | 15.24 | 14.06 | 719,000 |
May 24, 2023 | 15.70 | 15.70 | 15.29 | 15.43 | 14.23 | 669,100 |
May 23, 2023 | 15.47 | 16.10 | 15.47 | 15.75 | 14.53 | 818,700 |
May 22, 2023 | 15.38 | 15.70 | 15.27 | 15.55 | 14.34 | 896,200 |
May 19, 2023 | 15.34 | 15.38 | 14.97 | 15.06 | 13.89 | 813,900 |
May 18, 2023 | 14.80 | 15.18 | 14.78 | 15.13 | 13.96 | 725,300 |
May 17, 2023 | 14.52 | 14.95 | 14.30 | 14.89 | 13.73 | 821,800 |
May 16, 2023 | 14.41 | 14.61 | 14.34 | 14.39 | 13.27 | 558,400 |
May 15, 2023 | 14.48 | 14.75 | 14.46 | 14.52 | 13.39 | 723,100 |
May 12, 2023 | 14.93 | 14.94 | 14.41 | 14.51 | 13.38 | 828,200 |
May 11, 2023 | 14.72 | 14.93 | 14.62 | 14.85 | 13.70 | 706,200 |
May 10, 2023 | 14.84 | 14.89 | 14.48 | 14.85 | 13.70 | 1,502,500 |
May 9, 2023 | 14.52 | 14.68 | 14.31 | 14.55 | 13.42 | 836,600 |
May 8, 2023 | 14.92 | 15.04 | 14.51 | 14.62 | 13.49 | 1,089,300 |
May 5, 2023 | 15.06 | 15.07 | 14.36 | 14.98 | 13.82 | 1,549,800 |
May 4, 2023 | 15.20 | 15.46 | 14.00 | 14.82 | 13.67 | 2,366,900 |
May 3, 2023 | 16.34 | 16.74 | 16.24 | 16.35 | 15.08 | 1,027,300 |
May 2, 2023 | 16.78 | 16.81 | 16.08 | 16.25 | 14.99 | 638,100 |
May 1, 2023 | 16.74 | 17.00 | 16.68 | 16.94 | 15.63 | 575,000 |
Apr 28, 2023 | 16.62 | 16.93 | 16.59 | 16.78 | 15.48 | 803,300 |
Apr 27, 2023 | 16.10 | 16.67 | 16.08 | 16.59 | 15.30 | 685,100 |
Apr 26, 2023 | 16.04 | 16.23 | 15.89 | 15.98 | 14.74 | 547,000 |
Apr 25, 2023 | 16.21 | 16.27 | 16.05 | 16.13 | 14.88 | 446,000 |
Related Tickers
RMAX RE/MAX Holdings, Inc.
7.24
-2.29%
MMI Marcus & Millichap, Inc.
31.96
-1.21%
RMR The RMR Group Inc.
22.90
-0.35%
HOUS Anywhere Real Estate Inc.
5.19
-4.16%
JLL Jones Lang LaSalle Incorporated
180.68
-0.65%
CIGI Colliers International Group Inc.
108.29
-0.66%
BPYPO Brookfield Property Partners L.P.
13.44
-1.25%
IRS IRSA Inversiones y Representaciones Sociedad Anónima
9.43
0.00%
FTHM Fathom Holdings Inc.
1.5000
0.00%
OYY.SI PropNex Limited
0.9100
-0.55%