Knowledge Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	111.35	112.25	111.00	111.96	111.96	0.79%	288,034
Nov 8, 2026	111.17	111.38	111.00	111.08	111.08	0.15%	68,304
Nov 6, 2026	111.40	111.40	110.00	110.91	110.91	0.22%	503,195
Nov 5, 2026	111.90	112.79	111.07	112.39	110.67	1.38%	864,382
Nov 4, 2026	110.95	111.10	110.26	110.86	109.16	0.35%	874,800
Nov 3, 2026	110.50	110.90	109.91	110.47	108.78	0.51%	454,641
Nov 2, 2026	109.35	110.19	109.35	109.91	108.23	0.56%	580,645
Oct 30, 2026	109.60	110.29	109.02	109.30	107.62	-0.28%	944,157
Oct 29, 2026	109.69	110.39	109.00	109.61	107.93	0.43%	635,474
Oct 28, 2026	111.40	111.40	108.80	109.14	107.47	-1.63%	1,454,660
Oct 27, 2026	109.98	111.20	109.50	110.95	109.25	0.76%	396,854
Oct 26, 2026	111.89	111.89	108.80	110.11	108.42	-0.89%	1,962,511
Oct 23, 2026	112.68	112.68	110.50	111.10	109.40	-0.96%	691,968
Oct 22, 2026	112.10	112.87	111.00	112.18	110.46	-0.12%	1,297,860
Oct 21, 2026	112.99	113.24	112.20	112.31	110.59	-0.60%	3,148,024
Oct 19, 2026	113.00	113.20	112.52	112.99	111.26	0.16%	1,278,874
Oct 16, 2026	112.56	113.29	112.56	112.81	111.08	-0.07%	513,222
Oct 15, 2026	112.94	113.25	112.50	112.89	111.16	0.01%	1,157,392
Oct 14, 2026	112.81	113.00	112.47	112.88	111.15	0.06%	587,662
Oct 13, 2026	112.50	112.90	112.40	112.81	111.08	-0.04%	195,541
Oct 12, 2026	112.47	113.19	112.02	112.85	111.12	0.34%	1,232,743
Oct 9, 2026	111.99	113.00	111.51	112.47	110.75	0.49%	725,110
Oct 8, 2026	112.89	112.89	111.90	111.92	110.20	-0.29%	712,868
Oct 7, 2026	112.40	112.70	111.90	112.24	110.52	-0.14%	1,224,978
Oct 6, 2026	112.50	112.87	111.81	112.40	110.68	-0.15%	886,926
Oct 5, 2026	113.00	113.00	112.20	112.57	110.84	0.38%	852,071
Oct 1, 2026	113.10	113.50	112.00	112.14	110.42	-1.13%	1,386,143
Sep 30, 2026	113.05	113.87	112.55	113.42	111.68	-0.11%	989,236
Sep 29, 2026	112.97	114.00	112.50	113.54	111.80	0.50%	1,865,001
Sep 28, 2026	113.90	113.99	112.81	112.97	111.24	-0.80%	1,968,909
Sep 25, 2026	113.87	114.00	113.16	113.88	112.13	0.01%	1,508,192
Sep 24, 2026	113.90	114.05	113.40	113.87	112.12	0.15%	1,962,445
Sep 23, 2026	113.85	113.95	113.10	113.70	111.96	-0.18%	1,378,544
Sep 22, 2026	113.89	114.05	113.25	113.90	112.15	0.17%	1,217,543
Sep 21, 2026	113.99	113.99	113.43	113.71	111.97	0.09%	928,267
Sep 18, 2026	113.75	114.00	112.70	113.61	111.87	0.05%	4,321,212
Sep 17, 2026	113.20	114.00	113.00	113.55	111.81	0.34%	410,290
Sep 16, 2026	113.46	113.70	112.75	113.17	111.44	-0.26%	1,863,820
Sep 15, 2026	112.62	113.70	112.62	113.46	111.72	0.37%	839,511
Sep 11, 2026	113.00	113.50	111.91	113.04	111.31	0.36%	1,402,676
Sep 10, 2026	113.70	113.70	112.51	112.63	110.90	-0.51%	1,430,213
Sep 9, 2026	113.59	113.88	112.99	113.21	111.47	-0.33%	1,385,267
Sep 8, 2026	113.20	114.00	112.90	113.59	111.85	0.34%	5,965,274
Sep 7, 2026	113.49	113.69	111.90	113.21	111.47	0.64%	7,562,965
Sep 4, 2026	112.95	113.10	111.72	112.49	110.77	-0.90%	6,191,981
Sep 3, 2026	110.30	115.00	109.74	113.51	111.77	3.16%	63,078,724
Sep 2, 2026	109.05	110.24	109.01	110.03	108.34	0.41%	5,161,351
Sep 1, 2026	109.72	109.99	109.24	109.58	107.90	-0.81%	17,088,005
Aug 31, 2026	111.69	111.69	109.50	110.47	108.78	-2.59%	12,687,573
Aug 28, 2026	113.64	113.64	112.05	113.41	111.67	0.19%	1,599,222