Kerry Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	18.52	18.54	18.22	18.44	18.44	-0.43%	1,507,500
Sep 9, 2026	18.55	18.71	18.39	18.52	18.52	-1.54%	1,129,500
Sep 8, 2026	18.57	18.86	18.51	18.81	18.81	0.86%	676,776
Sep 7, 2026	18.73	18.75	18.52	18.65	18.65	0.05%	637,100
Sep 4, 2026	18.58	18.94	18.58	18.64	18.64	0.43%	3,759,856
Sep 3, 2026	18.56	18.94	18.49	18.56	18.56	-	938,584
Sep 2, 2026	18.27	18.64	18.10	18.56	18.56	1.53%	1,687,400
Sep 1, 2026	18.45	18.62	18.14	18.28	18.28	-0.92%	1,460,572
Aug 31, 2026	19.37	19.37	18.35	18.45	18.45	-5.19%	4,495,301
Aug 28, 2026	19.46	19.55	19.10	19.46	19.46	-	1,525,844
Aug 27, 2026	19.45	19.60	19.23	19.46	19.46	0.31%	998,000
Aug 26, 2026	19.40	19.63	19.22	19.40	19.40	-0.21%	717,137
Aug 25, 2026	19.45	19.84	19.28	19.44	19.44	-0.05%	1,113,718
Aug 24, 2026	19.88	20.44	19.30	19.45	19.45	-1.72%	1,978,968
Aug 21, 2026	19.51	19.90	19.11	19.79	19.79	1.85%	1,238,586
Aug 20, 2026	19.00	19.53	19.00	19.43	19.43	1.94%	938,500
Aug 19, 2026	18.86	19.16	18.85	19.06	19.06	0.26%	1,582,516
Aug 18, 2026	18.95	19.17	18.90	19.01	19.01	0.53%	541,927
Aug 17, 2026	18.94	19.20	18.90	18.91	18.91	-0.16%	765,500
Aug 14, 2026	19.04	19.04	18.68	18.94	18.94	-0.53%	652,000
Aug 13, 2026	19.15	19.24	18.90	19.04	19.04	-0.47%	552,576
Aug 12, 2026	19.00	19.35	18.85	19.13	19.13	-0.05%	786,944
Aug 11, 2026	19.21	19.48	19.04	19.14	19.14	-1.34%	377,400
Aug 10, 2026	19.40	19.40	19.05	19.40	19.40	1.68%	1,252,500
Aug 7, 2026	19.19	19.23	18.90	19.08	19.08	-0.57%	1,699,674
Aug 6, 2026	19.74	19.74	18.90	19.19	19.19	-2.79%	2,192,465
Aug 5, 2026	19.70	19.89	19.37	19.74	19.74	0.20%	833,766
Aug 4, 2026	19.81	19.88	19.56	19.70	19.70	-0.51%	878,500
Aug 3, 2026	19.58	20.06	19.28	19.80	19.80	1.12%	3,895,993
Jul 31, 2026	20.18	20.18	19.48	19.58	19.58	-2.05%	2,505,187
Jul 30, 2026	19.90	20.20	19.81	19.99	19.99	0.10%	1,090,327
Jul 29, 2026	19.65	20.20	19.65	19.97	19.97	1.63%	883,500
Jul 28, 2026	19.58	19.90	19.52	19.65	19.65	0.36%	932,200
Jul 27, 2026	19.04	19.70	19.04	19.58	19.58	2.94%	1,072,420
Jul 24, 2026	19.29	19.29	18.91	19.02	19.02	-1.91%	985,000
Jul 23, 2026	19.35	19.43	18.84	19.39	19.39	1.36%	824,600
Jul 22, 2026	19.10	19.27	18.94	19.13	19.13	-0.31%	589,900
Jul 21, 2026	19.31	19.31	18.86	19.19	19.19	0.37%	2,538,000
Jul 20, 2026	19.06	19.27	18.81	19.12	19.12	0.68%	772,500
Jul 17, 2026	19.27	19.41	18.72	18.99	18.99	-0.05%	1,172,628
Jul 16, 2026	18.74	19.21	18.65	19.00	19.00	2.70%	1,462,732
Jul 15, 2026	18.25	18.64	18.10	18.50	18.50	1.87%	1,283,215
Jul 14, 2026	18.02	18.17	17.68	18.16	18.16	0.61%	664,000
Jul 13, 2026	18.15	18.19	17.90	18.05	18.05	-0.55%	1,018,000
Jul 10, 2026	18.40	18.44	18.12	18.15	18.15	-0.93%	1,001,500
Jul 9, 2026	18.45	18.52	18.15	18.32	18.32	-0.70%	782,500
Jul 8, 2026	18.40	18.56	18.21	18.45	18.45	1.32%	1,047,000
Jul 7, 2026	18.83	18.83	18.10	18.21	18.21	-1.67%	1,139,500
Jul 6, 2026	18.59	18.74	18.43	18.52	18.52	-0.05%	519,632
Jul 3, 2026	18.18	18.61	18.18	18.53	18.53	2.04%	1,410,500