Knowledge Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	113.00	113.20	112.52	112.99	112.99	0.16%	1,278,874
Oct 16, 2026	112.56	113.29	112.56	112.81	112.81	-0.07%	513,222
Oct 15, 2026	112.94	113.25	112.50	112.89	112.89	0.01%	1,157,392
Oct 14, 2026	112.81	113.00	112.47	112.88	112.88	0.06%	587,662
Oct 13, 2026	112.50	112.90	112.40	112.81	112.81	-0.04%	195,541
Oct 12, 2026	112.47	113.19	112.02	112.85	112.85	0.34%	1,232,743
Oct 9, 2026	111.99	113.00	111.51	112.47	112.47	0.49%	725,110
Oct 8, 2026	112.89	112.89	111.90	111.92	111.92	-0.29%	712,868
Oct 7, 2026	112.40	112.70	111.90	112.24	112.24	-0.14%	1,224,978
Oct 6, 2026	112.50	112.87	111.81	112.40	112.40	-0.15%	886,926
Oct 5, 2026	113.00	113.00	112.20	112.57	112.57	0.38%	852,071
Oct 1, 2026	113.10	113.50	112.00	112.14	112.14	-1.13%	1,386,143
Sep 30, 2026	113.05	113.87	112.55	113.42	113.42	-0.11%	989,236
Sep 29, 2026	112.97	114.00	112.50	113.54	113.54	0.50%	1,865,001
Sep 28, 2026	113.90	113.99	112.81	112.97	112.97	-0.80%	1,968,909
Sep 25, 2026	113.87	114.00	113.16	113.88	113.88	0.01%	1,508,192
Sep 24, 2026	113.90	114.05	113.40	113.87	113.87	0.15%	1,962,445
Sep 23, 2026	113.85	113.95	113.10	113.70	113.70	-0.18%	1,378,544
Sep 22, 2026	113.89	114.05	113.25	113.90	113.90	0.17%	1,217,543
Sep 21, 2026	113.99	113.99	113.43	113.71	113.71	0.09%	928,267
Sep 18, 2026	113.75	114.00	112.70	113.61	113.61	0.05%	4,321,212
Sep 17, 2026	113.20	114.00	113.00	113.55	113.55	0.34%	410,290
Sep 16, 2026	113.46	113.70	112.75	113.17	113.17	-0.26%	1,863,820
Sep 15, 2026	112.62	113.70	112.62	113.46	113.46	0.37%	839,511
Sep 11, 2026	113.00	113.50	111.91	113.04	113.04	0.36%	1,402,676
Sep 10, 2026	113.70	113.70	112.51	112.63	112.63	-0.51%	1,430,213
Sep 9, 2026	113.59	113.88	112.99	113.21	113.21	-0.33%	1,385,267
Sep 8, 2026	113.20	114.00	112.90	113.59	113.59	0.34%	5,965,274
Sep 7, 2026	113.49	113.69	111.90	113.21	113.21	0.64%	7,562,965
Sep 4, 2026	112.95	113.10	111.72	112.49	112.49	-0.90%	6,191,981
Sep 3, 2026	110.30	115.00	109.74	113.51	113.51	3.16%	63,078,724
Sep 2, 2026	109.05	110.24	109.01	110.03	110.03	0.41%	5,161,351
Sep 1, 2026	109.72	109.99	109.24	109.58	109.58	-0.81%	17,088,005
Aug 31, 2026	111.69	111.69	109.50	110.47	110.47	-2.59%	12,687,573
Aug 28, 2026	113.64	113.64	112.05	113.41	113.41	0.19%	1,599,222
Aug 27, 2026	113.47	114.56	112.81	113.19	113.19	-	849,554
Aug 26, 2026	116.50	116.50	112.60	113.19	113.19	-2.87%	1,972,567
Aug 25, 2026	116.80	117.10	115.95	116.53	116.53	-0.28%	430,171
Aug 24, 2026	116.45	117.00	115.02	116.86	116.86	0.75%	292,586
Aug 21, 2026	116.00	116.40	115.41	115.99	115.99	-0.27%	308,750
Aug 20, 2026	116.40	116.60	115.35	116.30	116.30	0.35%	237,801
Aug 19, 2026	115.80	116.09	115.35	115.90	115.90	0.55%	386,142
Aug 18, 2026	115.80	116.00	112.00	115.27	115.27	-0.18%	817,372
Aug 17, 2026	115.80	116.25	115.41	115.48	115.48	-0.43%	577,559
Aug 14, 2026	116.75	117.00	115.70	115.98	115.98	-0.41%	1,149,074
Aug 13, 2026	117.13	117.40	116.03	116.46	116.46	-0.82%	591,881
Aug 12, 2026	117.19	117.77	116.34	117.42	117.42	0.43%	2,232,423
Aug 11, 2026	116.99	117.50	116.50	116.92	116.92	0.11%	317,929
Aug 10, 2026	117.69	117.69	116.18	116.79	116.79	-0.45%	363,155
Aug 7, 2026	117.60	117.98	117.10	117.32	117.32	0.19%	600,473