XKRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	25.85	25.85	25.52	25.73	-	-	36
Sep 22, 2026	25.73	25.73	25.73	25.73	25.73	-2.20%	9
Sep 21, 2026	26.26	26.31	26.26	26.31	26.30	-0.71%	1,164
Sep 18, 2026	26.49	26.49	26.49	26.49	26.49	-0.40%	6
Sep 17, 2026	26.60	26.60	26.60	26.60	26.60	0.25%	8
Sep 16, 2026	26.53	26.53	26.53	26.53	26.53	-3.44%	93
Sep 15, 2026	27.48	27.48	27.48	27.48	27.48	-0.44%	7
Sep 14, 2026	27.60	27.60	27.60	27.60	27.60	0.57%	70
Sep 11, 2026	27.44	27.44	27.44	27.44	27.44	0.31%	24
Sep 10, 2026	27.36	27.36	27.36	27.36	27.36	0.92%	16
Sep 9, 2026	27.11	27.11	27.11	27.11	27.11	-2.55%	7
Sep 8, 2026	27.81	27.81	27.81	27.81	27.81	-2.55%	7
Sep 4, 2026	28.54	28.54	28.54	28.54	28.54	0.68%	82
Sep 3, 2026	28.35	28.35	28.35	28.35	28.35	2.14%	107
Sep 2, 2026	27.76	27.76	27.76	27.76	27.76	4.49%	8
Sep 1, 2026	26.56	26.56	26.56	26.56	26.56	-2.90%	34
Aug 31, 2026	27.36	27.36	27.36	27.36	27.35	-1.95%	7
Aug 28, 2026	27.90	27.90	27.90	27.90	27.90	-0.25%	10
Aug 27, 2026	27.97	27.97	27.97	27.97	27.97	-0.66%	7
Aug 26, 2026	28.15	28.15	28.15	28.15	28.15	0.56%	6
Aug 25, 2026	28.00	28.00	28.00	28.00	28.00	-0.85%	43
Aug 24, 2026	28.24	28.24	28.24	28.24	28.23	-0.48%	7
Aug 21, 2026	28.37	28.37	28.37	28.37	28.37	0.21%	8
Aug 20, 2026	28.31	28.31	28.31	28.31	28.31	-0.65%	66
Aug 19, 2026	28.50	28.50	28.50	28.50	28.50	-4.78%	217
Aug 18, 2026	29.93	29.93	29.93	29.93	29.93	-1.48%	124
Aug 17, 2026	30.38	30.38	30.38	30.38	30.38	-1.45%	14
Aug 14, 2026	30.82	30.82	30.82	30.82	30.82	0.41%	71
Aug 13, 2026	30.70	30.70	30.70	30.70	30.70	1.02%	17
Aug 12, 2026	30.39	30.39	30.39	30.39	30.39	1.33%	6
Aug 11, 2026	29.99	29.99	29.99	29.99	29.99	2.14%	8
Aug 10, 2026	29.36	29.36	29.36	29.36	29.36	-0.67%	6
Aug 7, 2026	29.56	29.56	29.56	29.56	29.56	-0.84%	9
Aug 6, 2026	29.81	29.81	29.81	29.81	29.81	-2.27%	6
Aug 5, 2026	30.50	30.50	30.50	30.50	30.50	-1.03%	11
Aug 4, 2026	30.82	30.82	30.82	30.82	30.82	1.81%	7
Aug 3, 2026	30.27	30.27	30.27	30.27	30.27	2.37%	8
Jul 31, 2026	29.57	29.57	29.57	29.57	29.57	0.40%	6
Jul 30, 2026	29.45	29.45	29.45	29.45	29.45	-0.61%	28
Jul 29, 2026	29.63	29.63	29.63	29.63	29.63	-1.72%	9
Jul 28, 2026	30.15	30.15	30.15	30.15	30.15	3.24%	6
Jul 27, 2026	29.21	29.21	29.21	29.21	29.21	-0.56%	6
Jul 24, 2026	29.37	29.37	29.37	29.37	29.37	1.71%	6
Jul 23, 2026	28.88	28.88	28.88	28.88	28.88	-1.47%	16
Jul 22, 2026	29.31	29.31	29.31	29.31	29.31	-0.96%	6
Jul 21, 2026	29.59	29.59	29.59	29.59	29.59	0.12%	12
Jul 20, 2026	29.56	29.56	29.56	29.56	29.55	-1.98%	14
Jul 17, 2026	30.15	30.15	30.15	30.15	30.15	-3.04%	12
Jul 16, 2026	31.10	31.10	31.10	31.10	31.09	5.32%	8
Jul 15, 2026	29.53	29.53	29.53	29.53	29.52	2.12%	8