NasdaqGS - Delayed Quote • USD
Kearny Financial Corp. (KRNY)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 4:02 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 5.54 | 5.65 | 5.49 | 5.54 | 5.54 | 427,700 |
| Apr 17, 2024 | 5.53 | 5.62 | 5.51 | 5.54 | 5.54 | 352,000 |
| Apr 16, 2024 | 5.62 | 5.62 | 5.48 | 5.50 | 5.50 | 299,900 |
| Apr 15, 2024 | 5.79 | 5.88 | 5.57 | 5.63 | 5.63 | 355,000 |
| Apr 12, 2024 | 5.51 | 5.83 | 5.50 | 5.81 | 5.81 | 1,141,300 |
| Apr 11, 2024 | 5.67 | 5.69 | 5.50 | 5.53 | 5.53 | 667,200 |
| Apr 10, 2024 | 5.93 | 6.02 | 5.44 | 5.62 | 5.62 | 952,000 |
| Apr 9, 2024 | 6.15 | 6.19 | 6.08 | 6.09 | 6.09 | 529,700 |
| Apr 8, 2024 | 6.17 | 6.24 | 6.01 | 6.09 | 6.09 | 451,300 |
| Apr 5, 2024 | 6.25 | 6.37 | 6.15 | 6.16 | 6.16 | 799,100 |
| Apr 4, 2024 | 6.43 | 6.59 | 6.26 | 6.29 | 6.29 | 359,600 |
| Apr 3, 2024 | 6.25 | 6.45 | 6.21 | 6.39 | 6.39 | 468,300 |
| Apr 2, 2024 | 6.20 | 6.29 | 6.14 | 6.26 | 6.26 | 452,900 |
| Apr 1, 2024 | 6.44 | 6.44 | 6.22 | 6.29 | 6.29 | 284,500 |
| Mar 28, 2024 | 6.30 | 6.46 | 6.28 | 6.44 | 6.44 | 410,500 |
| Mar 27, 2024 | 6.06 | 6.33 | 6.06 | 6.32 | 6.32 | 332,900 |
| Mar 26, 2024 | 6.13 | 6.19 | 5.97 | 6.01 | 6.01 | 233,300 |
| Mar 25, 2024 | 6.04 | 6.14 | 6.04 | 6.07 | 6.07 | 193,600 |
| Mar 22, 2024 | 6.17 | 6.21 | 6.00 | 6.02 | 6.02 | 231,500 |
| Mar 21, 2024 | 6.21 | 6.30 | 6.09 | 6.16 | 6.16 | 316,900 |
| Mar 20, 2024 | 5.83 | 6.25 | 5.83 | 6.20 | 6.20 | 382,900 |
| Mar 19, 2024 | 5.90 | 5.99 | 5.85 | 5.87 | 5.87 | 506,100 |
| Mar 18, 2024 | 5.93 | 6.13 | 5.79 | 5.90 | 5.90 | 777,100 |
| Mar 15, 2024 | 5.87 | 6.01 | 5.82 | 5.92 | 5.92 | 1,139,600 |
| Mar 14, 2024 | 6.29 | 6.29 | 5.86 | 5.89 | 5.89 | 697,000 |
| Mar 13, 2024 | 6.21 | 6.40 | 6.21 | 6.27 | 6.27 | 591,400 |
| Mar 12, 2024 | 6.36 | 6.37 | 6.16 | 6.21 | 6.21 | 290,900 |
| Mar 11, 2024 | 6.33 | 6.43 | 6.31 | 6.36 | 6.36 | 245,300 |
| Mar 8, 2024 | 6.35 | 6.40 | 6.24 | 6.37 | 6.37 | 357,500 |
| Mar 7, 2024 | 6.32 | 6.36 | 6.19 | 6.26 | 6.26 | 284,900 |
| Mar 6, 2024 | 6.15 | 6.38 | 6.03 | 6.24 | 6.24 | 514,200 |
| Mar 5, 2024 | 5.95 | 6.18 | 5.95 | 6.14 | 6.14 | 467,000 |
| Mar 4, 2024 | 6.16 | 6.25 | 5.94 | 5.97 | 5.97 | 509,100 |
| Mar 1, 2024 | 6.31 | 6.31 | 6.10 | 6.14 | 6.14 | 437,100 |
| Feb 29, 2024 | 6.38 | 6.49 | 6.34 | 6.36 | 6.36 | 491,400 |
| Feb 28, 2024 | 6.25 | 6.32 | 6.18 | 6.26 | 6.26 | 402,200 |
| Feb 27, 2024 | 6.38 | 6.46 | 6.30 | 6.32 | 6.32 | 276,400 |
| Feb 26, 2024 | 6.47 | 6.54 | 6.35 | 6.36 | 6.36 | 273,800 |
| Feb 23, 2024 | 6.49 | 6.57 | 6.39 | 6.51 | 6.51 | 461,500 |
| Feb 22, 2024 | 6.60 | 6.62 | 6.40 | 6.48 | 6.48 | 479,700 |
| Feb 21, 2024 | 6.65 | 6.72 | 6.55 | 6.62 | 6.62 | 353,400 |
| Feb 20, 2024 | 6.65 | 6.80 | 6.63 | 6.64 | 6.64 | 309,400 |
| Feb 16, 2024 | 6.75 | 6.83 | 6.64 | 6.75 | 6.75 | 318,300 |
| Feb 15, 2024 | 6.54 | 6.85 | 6.54 | 6.82 | 6.82 | 575,700 |
| Feb 14, 2024 | 6.48 | 6.66 | 6.36 | 6.48 | 6.48 | 417,500 |
| Feb 13, 2024 | 6.56 | 6.75 | 6.33 | 6.38 | 6.38 | 519,800 |
| Feb 12, 2024 | 6.64 | 6.92 | 6.62 | 6.82 | 6.82 | 500,900 |
| Feb 9, 2024 | 6.47 | 6.68 | 6.39 | 6.67 | 6.67 | 703,700 |
| Feb 8, 2024 | 6.08 | 6.51 | 6.00 | 6.44 | 6.44 | 1,141,300 |
| Feb 7, 2024 | 6.73 | 6.74 | 6.08 | 6.09 | 6.09 | 980,000 |
| Feb 6, 2024 | 0.11 Dividend | |||||
| Feb 6, 2024 | 6.88 | 6.96 | 6.61 | 6.68 | 6.68 | 668,900 |
| Feb 5, 2024 | 7.16 | 7.16 | 7.00 | 7.02 | 6.91 | 702,800 |
| Feb 2, 2024 | 7.18 | 7.29 | 7.10 | 7.23 | 7.12 | 413,800 |
| Feb 1, 2024 | 7.27 | 7.46 | 7.11 | 7.26 | 7.15 | 609,600 |
| Jan 31, 2024 | 7.58 | 7.58 | 7.23 | 7.23 | 7.12 | 614,100 |
| Jan 30, 2024 | 7.83 | 7.88 | 7.74 | 7.74 | 7.62 | 293,800 |
| Jan 29, 2024 | 7.80 | 7.87 | 7.72 | 7.85 | 7.73 | 447,400 |
| Jan 26, 2024 | 7.80 | 7.90 | 7.71 | 7.77 | 7.65 | 396,300 |
| Jan 25, 2024 | 8.32 | 8.32 | 7.67 | 7.77 | 7.65 | 689,000 |
| Jan 24, 2024 | 8.30 | 8.39 | 8.25 | 8.34 | 8.21 | 328,000 |
| Jan 23, 2024 | 8.42 | 8.46 | 8.25 | 8.25 | 8.12 | 364,800 |
| Jan 22, 2024 | 8.16 | 8.38 | 8.14 | 8.37 | 8.24 | 256,200 |
| Jan 19, 2024 | 8.03 | 8.09 | 7.87 | 8.09 | 7.96 | 269,600 |
| Jan 18, 2024 | 7.97 | 8.05 | 7.92 | 7.96 | 7.84 | 311,100 |
| Jan 17, 2024 | 7.91 | 8.06 | 7.82 | 7.92 | 7.80 | 274,300 |
| Jan 16, 2024 | 8.02 | 8.17 | 7.89 | 8.00 | 7.87 | 354,200 |
| Jan 12, 2024 | 8.27 | 8.32 | 8.04 | 8.12 | 7.99 | 213,700 |
| Jan 11, 2024 | 8.35 | 8.35 | 8.16 | 8.20 | 8.07 | 280,600 |
| Jan 10, 2024 | 8.35 | 8.41 | 8.26 | 8.40 | 8.27 | 308,300 |
| Jan 9, 2024 | 8.45 | 8.46 | 8.35 | 8.37 | 8.24 | 263,700 |
| Jan 8, 2024 | 8.65 | 8.66 | 8.49 | 8.57 | 8.44 | 306,700 |
| Jan 5, 2024 | 8.70 | 8.85 | 8.65 | 8.68 | 8.54 | 390,300 |
| Jan 4, 2024 | 8.70 | 8.82 | 8.70 | 8.73 | 8.59 | 198,800 |
| Jan 3, 2024 | 8.90 | 8.93 | 8.67 | 8.69 | 8.55 | 286,900 |
| Jan 2, 2024 | 8.90 | 9.04 | 8.83 | 8.93 | 8.79 | 247,200 |
| Dec 29, 2023 | 9.10 | 9.10 | 8.93 | 8.97 | 8.83 | 275,300 |
| Dec 28, 2023 | 9.24 | 9.29 | 9.12 | 9.12 | 8.98 | 278,400 |
| Dec 27, 2023 | 9.37 | 9.40 | 9.24 | 9.28 | 9.13 | 209,500 |
| Dec 26, 2023 | 9.36 | 9.42 | 9.27 | 9.37 | 9.22 | 260,800 |
| Dec 22, 2023 | 9.19 | 9.38 | 9.16 | 9.31 | 9.16 | 253,500 |
| Dec 21, 2023 | 9.44 | 9.44 | 9.09 | 9.17 | 9.03 | 323,600 |
| Dec 20, 2023 | 9.25 | 9.46 | 9.12 | 9.14 | 9.00 | 367,000 |
| Dec 19, 2023 | 9.15 | 9.28 | 9.11 | 9.24 | 9.10 | 387,200 |
| Dec 18, 2023 | 9.19 | 9.24 | 9.04 | 9.09 | 8.95 | 336,900 |
| Dec 15, 2023 | 9.41 | 9.42 | 9.12 | 9.12 | 8.98 | 977,800 |
| Dec 14, 2023 | 9.12 | 9.38 | 9.12 | 9.37 | 9.22 | 688,600 |
| Dec 13, 2023 | 8.56 | 9.06 | 8.37 | 9.04 | 8.90 | 812,300 |
| Dec 12, 2023 | 8.64 | 8.64 | 7.92 | 8.57 | 8.44 | 223,200 |
| Dec 11, 2023 | 8.57 | 8.74 | 8.52 | 8.64 | 8.50 | 383,200 |
| Dec 8, 2023 | 8.48 | 8.58 | 8.37 | 8.53 | 8.40 | 210,900 |
| Dec 7, 2023 | 8.32 | 8.49 | 8.22 | 8.49 | 8.36 | 265,600 |
| Dec 6, 2023 | 8.28 | 8.46 | 8.27 | 8.28 | 8.15 | 283,900 |
| Dec 5, 2023 | 8.30 | 8.37 | 8.22 | 8.23 | 8.10 | 240,400 |
| Dec 4, 2023 | 8.26 | 8.37 | 8.18 | 8.30 | 8.17 | 295,100 |
| Dec 1, 2023 | 7.91 | 8.30 | 7.82 | 8.30 | 8.17 | 265,900 |
| Nov 30, 2023 | 8.02 | 8.05 | 7.88 | 7.90 | 7.78 | 236,900 |
| Nov 29, 2023 | 7.96 | 8.12 | 7.96 | 8.00 | 7.87 | 322,900 |
| Nov 28, 2023 | 7.90 | 7.91 | 7.81 | 7.87 | 7.75 | 161,500 |
| Nov 27, 2023 | 7.97 | 7.97 | 7.88 | 7.93 | 7.81 | 186,700 |
| Nov 24, 2023 | 7.92 | 8.01 | 7.90 | 7.97 | 7.85 | 112,700 |
| Nov 22, 2023 | 7.91 | 7.94 | 7.83 | 7.93 | 7.81 | 268,700 |
| Nov 21, 2023 | 7.89 | 7.91 | 7.76 | 7.80 | 7.68 | 196,900 |
| Nov 20, 2023 | 7.87 | 7.95 | 7.77 | 7.95 | 7.83 | 241,100 |
| Nov 17, 2023 | 7.77 | 7.88 | 7.75 | 7.86 | 7.74 | 211,100 |
| Nov 16, 2023 | 7.86 | 7.86 | 7.62 | 7.69 | 7.57 | 128,800 |
| Nov 15, 2023 | 7.83 | 7.96 | 7.79 | 7.83 | 7.71 | 258,100 |
| Nov 14, 2023 | 7.44 | 7.83 | 7.44 | 7.83 | 7.71 | 213,000 |
| Nov 13, 2023 | 7.18 | 7.20 | 7.12 | 7.16 | 7.05 | 156,000 |
| Nov 10, 2023 | 7.19 | 7.26 | 7.10 | 7.22 | 7.11 | 192,900 |
| Nov 9, 2023 | 7.26 | 7.33 | 7.13 | 7.16 | 7.05 | 219,400 |
| Nov 8, 2023 | 7.40 | 7.40 | 7.20 | 7.24 | 7.13 | 149,400 |
| Nov 7, 2023 | 0.11 Dividend | |||||
| Nov 7, 2023 | 7.53 | 7.53 | 7.31 | 7.40 | 7.28 | 191,300 |
| Nov 6, 2023 | 7.70 | 7.72 | 7.61 | 7.63 | 7.40 | 183,100 |
| Nov 3, 2023 | 7.60 | 7.79 | 7.56 | 7.70 | 7.47 | 261,100 |
| Nov 2, 2023 | 7.13 | 7.42 | 7.13 | 7.42 | 7.20 | 394,900 |
| Nov 1, 2023 | 6.95 | 7.10 | 6.86 | 7.06 | 6.85 | 229,400 |
| Oct 31, 2023 | 7.00 | 7.02 | 6.87 | 6.94 | 6.73 | 230,300 |
| Oct 30, 2023 | 6.91 | 7.05 | 6.91 | 7.00 | 6.79 | 249,100 |
| Oct 27, 2023 | 6.93 | 7.01 | 6.78 | 6.88 | 6.67 | 291,700 |
| Oct 26, 2023 | 6.77 | 6.97 | 6.56 | 6.96 | 6.75 | 272,000 |
| Oct 25, 2023 | 6.53 | 6.67 | 6.45 | 6.63 | 6.43 | 261,500 |
| Oct 24, 2023 | 6.64 | 6.73 | 6.48 | 6.57 | 6.37 | 306,300 |
| Oct 23, 2023 | 6.64 | 6.72 | 6.60 | 6.61 | 6.41 | 264,800 |
| Oct 20, 2023 | 6.82 | 6.82 | 6.64 | 6.65 | 6.45 | 249,500 |
| Oct 19, 2023 | 6.77 | 6.91 | 6.76 | 6.81 | 6.61 | 270,400 |
| Oct 18, 2023 | 6.86 | 6.90 | 6.76 | 6.77 | 6.57 | 250,400 |
| Oct 17, 2023 | 6.65 | 6.93 | 6.64 | 6.88 | 6.67 | 321,700 |
| Oct 16, 2023 | 6.70 | 6.78 | 6.65 | 6.70 | 6.50 | 225,000 |
| Oct 13, 2023 | 6.85 | 6.92 | 6.64 | 6.65 | 6.45 | 240,800 |
| Oct 12, 2023 | 7.00 | 7.00 | 6.77 | 6.80 | 6.60 | 319,900 |
| Oct 11, 2023 | 7.09 | 7.15 | 6.91 | 7.00 | 6.79 | 346,700 |
| Oct 10, 2023 | 7.11 | 7.16 | 6.91 | 7.08 | 6.87 | 232,400 |
| Oct 9, 2023 | 6.88 | 7.14 | 6.79 | 7.07 | 6.86 | 278,100 |
| Oct 6, 2023 | 6.95 | 7.00 | 6.67 | 6.97 | 6.76 | 381,800 |
| Oct 5, 2023 | 6.84 | 7.07 | 6.82 | 7.04 | 6.83 | 277,600 |
| Oct 4, 2023 | 6.74 | 6.85 | 6.67 | 6.84 | 6.64 | 250,300 |
| Oct 3, 2023 | 6.78 | 6.80 | 6.67 | 6.72 | 6.52 | 256,800 |
| Oct 2, 2023 | 6.88 | 6.94 | 6.79 | 6.81 | 6.61 | 219,100 |
| Sep 29, 2023 | 6.90 | 6.96 | 6.87 | 6.93 | 6.72 | 261,900 |
| Sep 28, 2023 | 6.84 | 6.96 | 6.84 | 6.84 | 6.64 | 177,300 |
| Sep 27, 2023 | 6.76 | 6.88 | 6.73 | 6.82 | 6.62 | 261,200 |
| Sep 26, 2023 | 6.81 | 6.90 | 6.70 | 6.71 | 6.51 | 244,700 |
| Sep 25, 2023 | 6.84 | 6.91 | 6.80 | 6.87 | 6.66 | 146,200 |
| Sep 22, 2023 | 6.94 | 6.97 | 6.84 | 6.87 | 6.66 | 166,900 |
| Sep 21, 2023 | 6.93 | 7.02 | 6.90 | 6.93 | 6.72 | 253,200 |
| Sep 20, 2023 | 7.06 | 7.13 | 6.97 | 6.98 | 6.77 | 156,200 |
| Sep 19, 2023 | 7.01 | 7.10 | 6.97 | 7.05 | 6.84 | 264,800 |
| Sep 18, 2023 | 7.18 | 7.18 | 6.96 | 7.02 | 6.81 | 236,000 |
| Sep 15, 2023 | 7.41 | 7.48 | 7.10 | 7.13 | 6.92 | 1,217,400 |
| Sep 14, 2023 | 7.09 | 7.43 | 7.09 | 7.43 | 7.21 | 334,400 |
| Sep 13, 2023 | 7.18 | 7.29 | 7.06 | 7.07 | 6.86 | 227,400 |
| Sep 12, 2023 | 7.19 | 7.25 | 7.14 | 7.15 | 6.94 | 250,400 |
| Sep 11, 2023 | 7.22 | 7.30 | 7.15 | 7.17 | 6.96 | 254,400 |
| Sep 8, 2023 | 7.28 | 7.28 | 7.18 | 7.20 | 6.99 | 198,000 |
| Sep 7, 2023 | 7.21 | 7.27 | 7.16 | 7.24 | 7.02 | 380,400 |
| Sep 6, 2023 | 7.37 | 7.46 | 7.21 | 7.23 | 7.01 | 258,300 |
| Sep 5, 2023 | 7.44 | 7.47 | 7.34 | 7.39 | 7.17 | 322,900 |
| Sep 1, 2023 | 7.48 | 7.58 | 7.40 | 7.44 | 7.22 | 262,800 |
| Aug 31, 2023 | 7.50 | 7.55 | 7.34 | 7.41 | 7.19 | 196,800 |
| Aug 30, 2023 | 7.49 | 7.53 | 7.37 | 7.50 | 7.28 | 220,500 |
| Aug 29, 2023 | 7.46 | 7.55 | 7.40 | 7.49 | 7.27 | 163,200 |
| Aug 28, 2023 | 7.43 | 7.54 | 7.38 | 7.44 | 7.22 | 225,300 |
| Aug 25, 2023 | 7.63 | 7.67 | 7.37 | 7.40 | 7.18 | 156,000 |
| Aug 24, 2023 | 7.52 | 7.71 | 7.52 | 7.61 | 7.38 | 174,700 |
| Aug 23, 2023 | 7.56 | 7.62 | 7.50 | 7.54 | 7.31 | 181,900 |
| Aug 22, 2023 | 7.83 | 7.92 | 7.52 | 7.52 | 7.30 | 259,100 |
| Aug 21, 2023 | 8.00 | 8.03 | 7.82 | 7.83 | 7.60 | 179,200 |
| Aug 18, 2023 | 7.94 | 8.05 | 7.94 | 8.00 | 7.76 | 371,900 |
| Aug 17, 2023 | 7.98 | 8.04 | 7.94 | 8.00 | 7.76 | 210,800 |
| Aug 16, 2023 | 8.08 | 8.15 | 7.95 | 7.97 | 7.73 | 150,600 |
| Aug 15, 2023 | 8.17 | 8.22 | 8.06 | 8.10 | 7.86 | 208,400 |
| Aug 14, 2023 | 8.30 | 8.32 | 8.21 | 8.27 | 8.02 | 128,000 |
| Aug 11, 2023 | 8.24 | 8.37 | 8.11 | 8.35 | 8.10 | 186,600 |
| Aug 10, 2023 | 8.32 | 8.42 | 8.15 | 8.29 | 8.04 | 236,700 |
| Aug 9, 2023 | 8.39 | 8.42 | 8.22 | 8.32 | 8.07 | 243,500 |
| Aug 8, 2023 | 0.11 Dividend | |||||
| Aug 8, 2023 | 8.32 | 8.44 | 8.08 | 8.41 | 8.16 | 158,900 |
| Aug 7, 2023 | 8.51 | 8.67 | 8.49 | 8.59 | 8.23 | 226,900 |
| Aug 4, 2023 | 8.45 | 8.54 | 8.42 | 8.52 | 8.16 | 192,300 |
| Aug 3, 2023 | 8.25 | 8.55 | 8.18 | 8.42 | 8.06 | 316,400 |
| Aug 2, 2023 | 8.31 | 8.43 | 8.20 | 8.27 | 7.92 | 227,400 |
| Aug 1, 2023 | 8.58 | 8.58 | 8.37 | 8.45 | 8.09 | 219,400 |
| Jul 31, 2023 | 8.73 | 8.82 | 8.46 | 8.59 | 8.23 | 428,000 |
| Jul 28, 2023 | 8.66 | 8.82 | 8.56 | 8.77 | 8.40 | 308,900 |
| Jul 27, 2023 | 8.49 | 8.64 | 8.25 | 8.57 | 8.21 | 315,200 |
| Jul 26, 2023 | 7.92 | 8.24 | 7.70 | 8.21 | 7.86 | 287,200 |
| Jul 25, 2023 | 7.83 | 7.89 | 7.75 | 7.84 | 7.51 | 209,700 |
| Jul 24, 2023 | 7.55 | 7.88 | 7.55 | 7.85 | 7.52 | 175,200 |
| Jul 21, 2023 | 7.76 | 7.80 | 7.55 | 7.58 | 7.26 | 292,400 |
| Jul 20, 2023 | 7.83 | 7.88 | 7.62 | 7.70 | 7.37 | 484,500 |
| Jul 19, 2023 | 7.67 | 7.93 | 7.62 | 7.83 | 7.50 | 347,400 |
| Jul 18, 2023 | 7.40 | 7.68 | 7.40 | 7.65 | 7.33 | 198,000 |
| Jul 17, 2023 | 7.33 | 7.55 | 7.28 | 7.40 | 7.09 | 217,400 |
| Jul 14, 2023 | 7.51 | 7.51 | 7.31 | 7.36 | 7.05 | 162,200 |
| Jul 13, 2023 | 7.34 | 7.49 | 7.34 | 7.45 | 7.13 | 177,300 |
| Jul 12, 2023 | 7.31 | 7.40 | 7.28 | 7.34 | 7.03 | 200,800 |
| Jul 11, 2023 | 7.09 | 7.21 | 7.03 | 7.19 | 6.89 | 173,400 |
| Jul 10, 2023 | 7.02 | 7.17 | 7.01 | 7.05 | 6.75 | 206,200 |
| Jul 7, 2023 | 6.92 | 7.10 | 6.91 | 7.04 | 6.74 | 435,200 |
| Jul 6, 2023 | 7.09 | 7.09 | 6.87 | 6.91 | 6.62 | 411,900 |
| Jul 5, 2023 | 7.18 | 7.32 | 7.10 | 7.23 | 6.92 | 268,500 |
| Jul 3, 2023 | 7.07 | 7.20 | 7.07 | 7.20 | 6.90 | 105,000 |
| Jun 30, 2023 | 7.23 | 7.25 | 7.05 | 7.05 | 6.75 | 133,000 |
| Jun 29, 2023 | 7.16 | 7.24 | 7.13 | 7.17 | 6.87 | 147,800 |
| Jun 28, 2023 | 7.13 | 7.13 | 7.02 | 7.09 | 6.79 | 122,200 |
| Jun 27, 2023 | 7.09 | 7.22 | 7.04 | 7.13 | 6.83 | 156,300 |
| Jun 26, 2023 | 7.17 | 7.24 | 7.07 | 7.08 | 6.78 | 166,700 |
| Jun 23, 2023 | 7.06 | 7.27 | 7.03 | 7.19 | 6.89 | 731,600 |
| Jun 22, 2023 | 7.24 | 7.24 | 7.10 | 7.14 | 6.84 | 206,900 |
| Jun 21, 2023 | 7.38 | 7.42 | 7.25 | 7.25 | 6.94 | 216,500 |
| Jun 20, 2023 | 7.53 | 7.53 | 7.35 | 7.38 | 7.07 | 240,500 |
| Jun 16, 2023 | 7.70 | 7.70 | 7.46 | 7.53 | 7.21 | 339,600 |
| Jun 15, 2023 | 7.49 | 7.65 | 7.49 | 7.63 | 7.31 | 188,600 |
| Jun 14, 2023 | 7.74 | 7.80 | 7.51 | 7.53 | 7.21 | 202,900 |
| Jun 13, 2023 | 7.56 | 7.76 | 7.56 | 7.68 | 7.36 | 177,300 |
| Jun 12, 2023 | 7.54 | 7.69 | 7.44 | 7.48 | 7.16 | 178,400 |
| Jun 9, 2023 | 7.65 | 7.65 | 7.46 | 7.51 | 7.19 | 123,400 |
| Jun 8, 2023 | 7.74 | 7.74 | 7.47 | 7.68 | 7.36 | 220,200 |
| Jun 7, 2023 | 7.57 | 7.85 | 7.52 | 7.78 | 7.45 | 272,500 |
| Jun 6, 2023 | 7.11 | 7.61 | 7.11 | 7.48 | 7.16 | 326,900 |
| Jun 5, 2023 | 7.17 | 7.19 | 7.09 | 7.13 | 6.83 | 237,400 |
| Jun 2, 2023 | 6.94 | 7.27 | 6.94 | 7.25 | 6.94 | 289,800 |
| Jun 1, 2023 | 6.89 | 7.01 | 6.77 | 6.85 | 6.56 | 193,700 |
| May 31, 2023 | 7.01 | 7.07 | 6.76 | 6.83 | 6.54 | 482,600 |
| May 30, 2023 | 7.15 | 7.17 | 6.95 | 7.06 | 6.76 | 133,800 |
| May 26, 2023 | 7.09 | 7.14 | 6.96 | 7.14 | 6.84 | 138,200 |
| May 25, 2023 | 7.10 | 7.18 | 6.95 | 7.09 | 6.79 | 196,200 |
| May 24, 2023 | 7.25 | 7.30 | 7.11 | 7.15 | 6.85 | 205,100 |
| May 23, 2023 | 7.08 | 7.34 | 7.06 | 7.26 | 6.95 | 250,100 |
| May 22, 2023 | 6.97 | 7.15 | 6.94 | 7.08 | 6.78 | 317,500 |
| May 19, 2023 | 7.37 | 7.37 | 6.95 | 6.97 | 6.68 | 170,000 |
| May 18, 2023 | 7.21 | 7.30 | 7.14 | 7.26 | 6.95 | 198,000 |
| May 17, 2023 | 6.78 | 7.24 | 6.78 | 7.21 | 6.91 | 310,800 |
| May 16, 2023 | 6.83 | 6.86 | 6.69 | 6.69 | 6.41 | 146,700 |
| May 15, 2023 | 6.72 | 6.91 | 6.64 | 6.82 | 6.53 | 266,700 |
| May 12, 2023 | 6.71 | 6.72 | 6.58 | 6.71 | 6.43 | 189,700 |
| May 11, 2023 | 6.75 | 6.88 | 6.65 | 6.68 | 6.40 | 220,500 |
| May 10, 2023 | 7.08 | 7.08 | 6.80 | 6.83 | 6.54 | 269,000 |
| May 9, 2023 | 0.11 Dividend | |||||
| May 9, 2023 | 7.04 | 7.08 | 6.92 | 7.01 | 6.71 | 314,000 |
| May 8, 2023 | 7.40 | 7.52 | 7.10 | 7.17 | 6.76 | 451,900 |
| May 5, 2023 | 7.34 | 7.43 | 7.21 | 7.30 | 6.88 | 350,000 |
| May 4, 2023 | 7.22 | 7.33 | 6.81 | 7.16 | 6.75 | 322,800 |
| May 3, 2023 | 7.43 | 7.67 | 7.36 | 7.40 | 6.98 | 382,000 |
| May 2, 2023 | 7.70 | 7.74 | 7.23 | 7.41 | 6.99 | 411,200 |
| May 1, 2023 | 7.79 | 7.85 | 7.67 | 7.75 | 7.31 | 393,700 |
| Apr 28, 2023 | 7.65 | 7.92 | 7.65 | 7.79 | 7.35 | 233,800 |
| Apr 27, 2023 | 7.50 | 7.83 | 7.50 | 7.69 | 7.25 | 222,300 |
| Apr 26, 2023 | 7.44 | 7.57 | 7.42 | 7.51 | 7.08 | 249,800 |
| Apr 25, 2023 | 7.62 | 7.71 | 7.46 | 7.46 | 7.03 | 353,500 |
| Apr 24, 2023 | 7.72 | 7.90 | 7.64 | 7.68 | 7.24 | 159,500 |
| Apr 21, 2023 | 7.74 | 7.83 | 7.70 | 7.77 | 7.33 | 230,500 |
| Apr 20, 2023 | 7.74 | 7.84 | 7.73 | 7.77 | 7.33 | 237,200 |
| Apr 19, 2023 | 7.80 | 7.93 | 7.71 | 7.85 | 7.40 | 403,500 |
Related Tickers
NFBK Northfield Bancorp, Inc. (Staten Island, NY)
8.13
-0.12%
OCFC OceanFirst Financial Corp.
14.59
+0.83%
PFS Provident Financial Services, Inc.
13.75
+0.95%
LBAI Lakeland Bancorp, Inc.
11.36
+0.89%
DCOM Dime Community Bancshares, Inc.
17.83
+0.56%
BLFY Blue Foundry Bancorp
8.02
+0.75%
CLBK Columbia Financial, Inc.
16.19
+1.44%
FFIC Flushing Financial Corporation
11.33
+1.71%
MSBI Midland States Bancorp, Inc.
22.81
+0.35%
PWOD Penns Woods Bancorp, Inc.
17.39
-0.17%