Kearny Financial Corp. ( KRNY) - Price History
Monthly price history for KRNY (Kearny Financial Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $8.47 | $8.47 |
| May 2026 | $8.24 | $8.24 |
| April 2026 | $7.93 | $8.04 |
| March 2026 | $7.45 | $7.55 |
| February 2026 | $7.55 | $7.65 |
| January 2026 | $7.58 | $7.79 |
| December 2025 | $7.21 | $7.41 |
| November 2025 | $6.69 | $6.87 |
| October 2025 | $6.11 | $6.39 |
| September 2025 | $6.28 | $6.57 |
| August 2025 | $6.46 | $6.75 |
| July 2025 | $5.57 | $5.93 |
| June 2025 | $6.06 | $6.46 |
| May 2025 | $5.66 | $6.03 |
| April 2025 | $5.78 | $6.26 |
| March 2025 | $5.78 | $6.26 |
| February 2025 | $6.45 | $6.99 |
| January 2025 | $6.27 | $6.90 |
| December 2024 | $6.44 | $7.08 |
| November 2024 | $7.20 | $7.92 |
| October 2024 | $6.26 | $6.99 |
| September 2024 | $6.15 | $6.87 |
| August 2024 | $6.10 | $6.81 |
| July 2024 | $6.33 | $7.20 |
| June 2024 | $5.41 | $6.15 |
| May 2024 | $4.98 | $5.67 |
| April 2024 | $4.66 | $5.40 |
| March 2024 | $5.55 | $6.44 |
| February 2024 | $5.48 | $6.36 |
| January 2024 | $6.14 | $7.23 |
| December 2023 | $7.61 | $8.97 |
| November 2023 | $6.71 | $7.90 |
| October 2023 | $5.81 | $6.94 |
| September 2023 | $5.80 | $6.93 |
| August 2023 | $6.20 | $7.41 |
| July 2023 | $7.09 | $8.59 |
| June 2023 | $5.82 | $7.05 |
| May 2023 | $5.64 | $6.83 |
| April 2023 | $6.34 | $7.79 |
| March 2023 | $6.60 | $8.12 |
| February 2023 | $8.16 | $10.04 |
| January 2023 | $7.54 | $9.38 |
| December 2022 | $8.16 | $10.15 |
| November 2022 | $7.78 | $9.67 |
| October 2022 | $8.06 | $10.14 |
| September 2022 | $8.44 | $10.62 |
| August 2022 | $9.03 | $11.36 |
| July 2022 | $9.22 | $11.71 |
| June 2022 | $8.75 | $11.11 |
| May 2022 | $9.77 | $12.41 |
| April 2022 | $9.25 | $11.86 |
| March 2022 | $10.05 | $12.88 |
| February 2022 | $10.31 | $13.21 |
| January 2022 | $10.01 | $12.94 |
| December 2021 | $10.25 | $13.25 |
| November 2021 | $9.83 | $12.71 |
| October 2021 | $10.30 | $13.42 |
| September 2021 | $9.54 | $12.43 |
| August 2021 | $9.74 | $12.69 |
| July 2021 | $9.16 | $12.03 |
| June 2021 | $9.10 | $11.95 |
| May 2021 | $9.91 | $13.11 |
| April 2021 | $9.66 | $12.78 |
| March 2021 | $9.13 | $12.08 |
| February 2021 | $8.51 | $11.35 |
| January 2021 | $7.76 | $10.35 |
| December 2020 | $7.92 | $10.56 |
| November 2020 | $7.36 | $9.89 |
| October 2020 | $6.25 | $8.40 |
| September 2020 | $5.36 | $7.21 |
| August 2020 | $5.72 | $7.76 |
| July 2020 | $5.92 | $8.04 |
| June 2020 | $6.02 | $8.18 |
| May 2020 | $6.25 | $8.57 |
| April 2020 | $6.78 | $9.30 |
| March 2020 | $6.27 | $8.59 |
| February 2020 | $7.90 | $10.91 |
| January 2020 | $8.94 | $12.35 |
| December 2019 | $10.02 | $13.83 |
| November 2019 | $10.16 | $14.10 |
| October 2019 | $10.11 | $14.03 |
| September 2019 | $9.40 | $13.04 |
| August 2019 | $9.02 | $12.58 |
| July 2019 | $9.58 | $13.35 |
| June 2019 | $9.53 | $13.29 |
| May 2019 | $9.62 | $13.41 |
| April 2019 | $10 | $14 |
| March 2019 | $9.19 | $12.87 |
| February 2019 | $9.66 | $13.59 |
| January 2019 | $9.13 | $12.84 |
| December 2018 | $9.11 | $12.82 |
| November 2018 | $9.41 | $13.24 |
| October 2018 | $9.16 | $12.94 |
| September 2018 | $9.69 | $13.85 |
| August 2018 | $9.59 | $13.70 |
| July 2018 | $10.01 | $14.35 |
| June 2018 | $9.39 | $13.45 |
| May 2018 | $10.06 | $14.45 |
| April 2018 | $9.78 | $14.05 |
| March 2018 | $9.05 | $13 |
| February 2018 | $9.03 | $13 |
| January 2018 | $9.58 | $13.80 |
| December 2017 | $10.03 | $14.45 |
| November 2017 | $10.26 | $14.80 |
| October 2017 | $10.43 | $15.05 |
| September 2017 | $10.56 | $15.35 |
| August 2017 | $9.73 | $14.15 |
| July 2017 | $10.02 | $14.60 |
| June 2017 | $10.19 | $14.85 |
| May 2017 | $9.55 | $13.95 |
| April 2017 | $10 | $14.60 |
| March 2017 | $10.30 | $15.05 |
| February 2017 | $10.51 | $15.35 |
| January 2017 | $10.42 | $15.25 |
| December 2016 | $10.63 | $15.55 |
| November 2016 | $10.35 | $15.15 |
| October 2016 | $9.52 | $13.95 |
| September 2016 | $9.29 | $13.61 |
| August 2016 | $9.34 | $13.69 |
| July 2016 | $8.87 | $13.02 |
| June 2016 | $8.57 | $12.58 |
| May 2016 | $8.92 | $13.09 |
| April 2016 | $8.59 | $12.62 |
| March 2016 | $8.40 | $12.35 |
| February 2016 | $8.13 | $11.97 |
| January 2016 | $8.21 | $12.09 |
| December 2015 | $8.61 | $12.67 |
| November 2015 | $8.56 | $12.60 |
| October 2015 | $8.10 | $11.95 |
| September 2015 | $7.78 | $11.47 |
| August 2015 | $7.68 | $11.35 |
| July 2015 | $7.55 | $11.15 |
| June 2015 | $7.56 | $11.16 |
| May 2015 | $7.36 | $10.87 |
| April 2015 | $6.54 | $13.34 |
| March 2015 | $6.66 | $13.58 |
| February 2015 | $6.51 | $13.28 |
| January 2015 | $6.38 | $13 |
| December 2014 | $6.74 | $13.75 |
| November 2014 | $6.94 | $14.15 |
| October 2014 | $6.98 | $14.24 |
| September 2014 | $6.54 | $13.33 |
| August 2014 | $7.68 | $15.65 |
| July 2014 | $7.39 | $15.07 |
| June 2014 | $7.42 | $15.14 |
| May 2014 | $6.97 | $14.22 |
| April 2014 | $7.15 | $14.58 |
| March 2014 | $7.25 | $14.78 |
| February 2014 | $6.17 | $12.58 |
| January 2014 | $5.61 | $11.43 |
| December 2013 | $5.70 | $11.63 |
| November 2013 | $5.12 | $10.44 |
| October 2013 | $5.15 | $10.50 |
| September 2013 | $5.01 | $10.22 |
| August 2013 | $4.80 | $9.78 |
| July 2013 | $5.08 | $10.36 |
| June 2013 | $5.14 | $10.49 |
| May 2013 | $4.86 | $9.90 |
| April 2013 | $4.83 | $9.85 |
| March 2013 | $5 | $10.20 |
| February 2013 | $4.90 | $9.99 |
| January 2013 | $4.95 | $10.10 |
| December 2012 | $4.78 | $9.75 |
| November 2012 | $4.50 | $9.18 |
| October 2012 | $4.64 | $9.45 |
| September 2012 | $4.78 | $9.74 |
| August 2012 | $4.74 | $9.67 |
| July 2012 | $4.77 | $9.72 |
| June 2012 | $4.75 | $9.69 |
| May 2012 | $4.54 | $9.26 |
| April 2012 | $4.76 | $9.70 |
| March 2012 | $4.78 | $9.75 |
| February 2012 | $4.55 | $9.33 |
| January 2012 | $4.50 | $9.23 |
| December 2011 | $4.64 | $9.50 |
| November 2011 | $4.78 | $9.84 |
| October 2011 | $4.72 | $9.73 |
| September 2011 | $4.29 | $8.84 |
| August 2011 | $4.22 | $8.74 |
| July 2011 | $4.52 | $9.37 |
| June 2011 | $4.40 | $9.11 |
| May 2011 | $4.52 | $9.42 |
| April 2011 | $4.59 | $9.57 |
| March 2011 | $4.82 | $10.03 |
| February 2011 | $4.69 | $9.82 |
| January 2011 | $4.45 | $9.32 |
| December 2010 | $4.11 | $8.60 |
| November 2010 | $4.08 | $8.59 |
| October 2010 | $4.14 | $8.73 |
| September 2010 | $4.19 | $8.83 |
| August 2010 | $4.09 | $8.67 |
| July 2010 | $4.43 | $9.39 |
| June 2010 | $4.32 | $9.16 |
| May 2010 | $4.13 | $8.79 |
| April 2010 | $4.80 | $10.23 |
| March 2010 | $4.90 | $10.43 |
| February 2010 | $4.69 | $10.03 |
| January 2010 | $4.53 | $9.70 |
| December 2009 | $4.71 | $10.07 |
| November 2009 | $4.58 | $9.85 |
| October 2009 | $4.58 | $9.85 |
| September 2009 | $4.85 | $10.42 |
| August 2009 | $5.07 | $10.95 |
| July 2009 | $5.23 | $11.29 |
| June 2009 | $5.30 | $11.44 |
| May 2009 | $5.17 | $11.22 |
| April 2009 | $5.14 | $11.15 |
| March 2009 | $4.81 | $10.48 |
| February 2009 | $4.54 | $9.89 |
| January 2009 | $4.95 | $10.79 |
| December 2008 | $5.87 | $12.80 |
| November 2008 | $5.83 | $12.77 |
| October 2008 | $5.27 | $11.53 |
| September 2008 | $5.57 | $12.24 |
| August 2008 | $6.32 | $13.89 |
| July 2008 | $5.84 | $12.85 |
| June 2008 | $4.98 | $11 |
| May 2008 | $5.27 | $11.64 |
| April 2008 | $4.93 | $10.88 |
| March 2008 | $4.94 | $10.95 |
| February 2008 | $4.82 | $10.70 |
| January 2008 | $5.34 | $11.85 |
| December 2007 | $5.35 | $11.91 |
| November 2007 | $5.68 | $12.66 |
| October 2007 | $5.95 | $13.25 |
| September 2007 | $5.72 | $12.79 |
| August 2007 | $5.91 | $13.21 |
| July 2007 | $5.31 | $11.88 |
| June 2007 | $6.01 | $13.48 |
| May 2007 | $6.19 | $13.90 |
| April 2007 | $6.30 | $14.15 |
| March 2007 | $6.38 | $14.38 |
| February 2007 | $6.55 | $14.76 |
| January 2007 | $6.89 | $15.52 |
| December 2006 | $7.11 | $16.06 |
| November 2006 | $7.31 | $16.51 |
| October 2006 | $7.08 | $16 |
| September 2006 | $6.70 | $15.18 |
| August 2006 | $6.60 | $14.97 |
| July 2006 | $6.50 | $14.73 |
| June 2006 | $6.51 | $14.80 |
| May 2006 | $6.02 | $13.70 |
| April 2006 | $6.06 | $13.78 |
| March 2006 | $6.02 | $13.73 |
| February 2006 | $5.79 | $13.22 |
| January 2006 | $5.91 | $13.50 |
| December 2005 | $5.32 | $12.20 |
| November 2005 | $5.52 | $12.65 |
| October 2005 | $5.14 | $11.78 |
| September 2005 | $5.43 | $12.50 |
| August 2005 | $5.22 | $12.01 |
| July 2005 | $5.17 | $11.90 |
| June 2005 | $5.11 | $11.80 |
| May 2005 | $4.54 | $10.49 |
| April 2005 | $4.50 | $10.39 |
| March 2005 | $4.82 | $11.12 |
| February 2005 | $4.89 | $11.29 |
KRNY
Price: $8.47
52 week price:
Dividend Yield: 5.51%
5-year range yield:
Forward Dividend Yield: 5.19%
Payout Ratio: -31.65%
Payout Ratio Range:
Dividend Per Share: 0.44 USD
Earnings Per Share: 0.52 USD
P/E Ratio: 15.52
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 572500
Market Capitalization: 502.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: -5.66%
DGR5: 20.15%
DGR10: 27.45%