Canada markets closed

Kearny Financial Corp. (KRNY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.72-0.03 (-0.52%)
At close: 04:00PM EDT
5.76 +0.04 (+0.70%)
After hours: 07:57PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20245.755.775.655.725.72325,100
Apr 25, 20245.915.945.555.755.75517,600
Apr 24, 20245.846.025.816.016.01432,800
Apr 23, 20245.806.005.795.865.86497,600
Apr 22, 20245.845.945.815.825.82479,000
Apr 19, 20245.525.865.525.845.84425,300
Apr 18, 20245.545.655.495.545.54427,700
Apr 17, 20245.535.625.515.545.54352,000
Apr 16, 20245.625.625.485.505.50299,900
Apr 15, 20245.795.885.575.635.63355,000
Apr 12, 20245.515.835.505.815.811,141,300
Apr 11, 20245.675.695.505.535.53667,200
Apr 10, 20245.936.025.445.625.62952,000
Apr 09, 20246.156.196.086.096.09529,700
Apr 08, 20246.176.246.016.096.09451,300
Apr 05, 20246.256.376.156.166.16799,100
Apr 04, 20246.436.596.266.296.29359,600
Apr 03, 20246.256.456.216.396.39468,300
Apr 02, 20246.206.296.146.266.26452,900
Apr 01, 20246.446.446.226.296.29284,500
Mar 28, 20246.306.466.286.446.44410,500
Mar 27, 20246.066.336.066.326.32332,900
Mar 26, 20246.136.195.976.016.01233,300
Mar 25, 20246.046.146.046.076.07193,600
Mar 22, 20246.176.216.006.026.02231,500
Mar 21, 20246.216.306.096.166.16316,900
Mar 20, 20245.836.255.836.206.20382,900
Mar 19, 20245.905.995.855.875.87506,100
Mar 18, 20245.936.135.795.905.90777,100
Mar 15, 20245.876.015.825.925.921,139,600
Mar 14, 20246.296.295.865.895.89697,000
Mar 13, 20246.216.406.216.276.27591,400
Mar 12, 20246.366.376.166.216.21290,900
Mar 11, 20246.336.436.316.366.36245,300
Mar 08, 20246.356.406.246.376.37357,500
Mar 07, 20246.326.366.196.266.26284,900
Mar 06, 20246.156.386.036.246.24514,200
Mar 05, 20245.956.185.956.146.14467,000
Mar 04, 20246.166.255.945.975.97509,100
Mar 01, 20246.316.316.106.146.14437,100
Feb 29, 20246.386.496.346.366.36491,400
Feb 28, 20246.256.326.186.266.26402,200
Feb 27, 20246.386.466.306.326.32276,400
Feb 26, 20246.476.546.356.366.36273,800
Feb 23, 20246.496.576.396.516.51461,500
Feb 22, 20246.606.626.406.486.48479,700
Feb 21, 20246.656.726.556.626.62353,400
Feb 20, 20246.656.806.636.646.64309,400
Feb 16, 20246.756.836.646.756.75318,300
Feb 15, 20246.546.856.546.826.82575,700
Feb 14, 20246.486.666.366.486.48417,500
Feb 13, 20246.566.756.336.386.38519,800
Feb 12, 20246.646.926.626.826.82500,900
Feb 09, 20246.476.686.396.676.67703,700
Feb 08, 20246.086.516.006.446.441,141,300
Feb 07, 20246.736.746.086.096.09980,000
Feb 06, 20246.886.966.616.686.68668,900
Feb 06, 20240.11 Dividend
Feb 05, 20247.167.167.007.026.91702,800
Feb 02, 20247.187.297.107.237.12413,800
Feb 01, 20247.277.467.117.267.15609,600
Jan 31, 20247.587.587.237.237.12614,100
Jan 30, 20247.837.887.747.747.62293,800
Jan 29, 20247.807.877.727.857.73447,400
Jan 26, 20247.807.907.717.777.65396,300
Jan 25, 20248.328.327.677.777.65689,000
Jan 24, 20248.308.398.258.348.21328,000
Jan 23, 20248.428.468.258.258.12364,800
Jan 22, 20248.168.388.148.378.24256,200
Jan 19, 20248.038.097.878.097.96269,600
Jan 18, 20247.978.057.927.967.84311,100
Jan 17, 20247.918.067.827.927.80274,300
Jan 16, 20248.028.177.898.007.87354,200
Jan 12, 20248.278.328.048.127.99213,700
Jan 11, 20248.358.358.168.208.07280,600
Jan 10, 20248.358.418.268.408.27308,300
Jan 09, 20248.458.468.358.378.24263,700
Jan 08, 20248.658.668.498.578.44306,700
Jan 05, 20248.708.858.658.688.54390,300
Jan 04, 20248.708.828.708.738.59198,800
Jan 03, 20248.908.938.678.698.55286,900
Jan 02, 20248.909.048.838.938.79247,200
Dec 29, 20239.109.108.938.978.83275,300
Dec 28, 20239.249.299.129.128.98278,400
Dec 27, 20239.379.409.249.289.13209,500
Dec 26, 20239.369.429.279.379.22260,800
Dec 22, 20239.199.389.169.319.16253,500
Dec 21, 20239.449.449.099.179.03323,600
Dec 20, 20239.259.469.129.149.00367,000
Dec 19, 20239.159.289.119.249.10387,200
Dec 18, 20239.199.249.049.098.95336,900
Dec 15, 20239.419.429.129.128.98977,800
Dec 14, 20239.129.389.129.379.22688,600
Dec 13, 20238.569.068.379.048.90812,300
Dec 12, 20238.648.647.928.578.44223,200
Dec 11, 20238.578.748.528.648.50383,200
Dec 08, 20238.488.588.378.538.40210,900
Dec 07, 20238.328.498.228.498.36265,600
Dec 06, 20238.288.468.278.288.15283,900
Dec 05, 20238.308.378.228.238.10240,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...