Kerry Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	17.77	17.92	17.54	17.86	17.86	1.02%	931,344
Sep 29, 2026	17.60	17.78	17.54	17.68	17.68	0.91%	727,558
Sep 28, 2026	17.59	17.73	17.41	17.52	17.52	-0.34%	682,000
Sep 25, 2026	17.33	17.59	17.07	17.58	17.58	0.98%	1,050,789
Sep 24, 2026	17.25	17.45	17.21	17.41	17.41	0.35%	633,500
Sep 23, 2026	17.52	17.74	17.30	17.35	17.35	-1.31%	1,128,500
Sep 22, 2026	17.61	17.71	17.46	17.58	17.58	-0.17%	1,006,500
Sep 21, 2026	17.29	17.74	17.29	17.61	17.61	0.46%	559,909
Sep 18, 2026	17.26	17.64	17.26	17.53	17.53	1.39%	1,619,005
Sep 17, 2026	17.53	17.53	17.15	17.29	17.29	-1.37%	680,500
Sep 16, 2026	17.28	17.61	17.22	17.53	17.53	1.10%	979,500
Sep 15, 2026	17.68	17.68	17.22	17.34	17.34	-0.40%	1,488,520
Sep 14, 2026	17.60	17.60	17.20	17.41	17.41	-0.74%	1,122,716
Sep 11, 2026	18.26	18.26	17.88	17.94	17.54	-2.71%	2,061,289
Sep 10, 2026	18.52	18.54	18.22	18.44	18.03	-0.43%	1,507,500
Sep 9, 2026	18.55	18.71	18.39	18.52	18.11	-1.54%	1,129,500
Sep 8, 2026	18.57	18.86	18.51	18.81	18.39	0.86%	676,776
Sep 7, 2026	18.73	18.75	18.52	18.65	18.23	0.05%	637,100
Sep 4, 2026	18.58	18.94	18.58	18.64	18.22	0.43%	3,759,856
Sep 3, 2026	18.56	18.94	18.49	18.56	18.15	-	938,584
Sep 2, 2026	18.27	18.64	18.10	18.56	18.15	1.53%	1,687,400
Sep 1, 2026	18.45	18.62	18.14	18.28	17.87	-0.92%	1,460,572
Aug 31, 2026	19.37	19.37	18.35	18.45	18.04	-5.19%	4,495,301
Aug 28, 2026	19.46	19.55	19.10	19.46	19.03	-	1,525,844
Aug 27, 2026	19.45	19.60	19.23	19.46	19.03	0.31%	998,000
Aug 26, 2026	19.40	19.63	19.22	19.40	18.97	-0.21%	717,137
Aug 25, 2026	19.45	19.84	19.28	19.44	19.01	-0.05%	1,113,718
Aug 24, 2026	19.88	20.44	19.30	19.45	19.02	-1.72%	1,978,968
Aug 21, 2026	19.51	19.90	19.11	19.79	19.35	1.85%	1,238,586
Aug 20, 2026	19.00	19.53	19.00	19.43	19.00	1.94%	938,500
Aug 19, 2026	18.86	19.16	18.85	19.06	18.64	0.26%	1,582,516
Aug 18, 2026	18.95	19.17	18.90	19.01	18.59	0.53%	541,927
Aug 17, 2026	18.94	19.20	18.90	18.91	18.49	-0.16%	765,500
Aug 14, 2026	19.04	19.04	18.68	18.94	18.52	-0.53%	652,000
Aug 13, 2026	19.15	19.24	18.90	19.04	18.62	-0.47%	552,576
Aug 12, 2026	19.00	19.35	18.85	19.13	18.70	-0.05%	786,944
Aug 11, 2026	19.21	19.48	19.04	19.14	18.71	-1.34%	377,400
Aug 10, 2026	19.40	19.40	19.05	19.40	18.97	1.68%	1,252,500
Aug 7, 2026	19.19	19.23	18.90	19.08	18.65	-0.57%	1,699,674
Aug 6, 2026	19.74	19.74	18.90	19.19	18.76	-2.79%	2,192,465
Aug 5, 2026	19.70	19.89	19.37	19.74	19.30	0.20%	833,766
Aug 4, 2026	19.81	19.88	19.56	19.70	19.26	-0.51%	878,500
Aug 3, 2026	19.58	20.06	19.28	19.80	19.36	1.12%	3,895,993
Jul 31, 2026	20.18	20.18	19.48	19.58	19.14	-2.05%	2,505,187
Jul 30, 2026	19.90	20.20	19.81	19.99	19.54	0.10%	1,090,327
Jul 29, 2026	19.65	20.20	19.65	19.97	19.52	1.63%	883,500
Jul 28, 2026	19.58	19.90	19.52	19.65	19.21	0.36%	932,200
Jul 27, 2026	19.04	19.70	19.04	19.58	19.14	2.94%	1,072,420
Jul 24, 2026	19.29	19.29	18.91	19.02	18.60	-1.91%	985,000
Jul 23, 2026	19.35	19.43	18.84	19.39	18.96	1.36%	824,600