KIRKLANDS Historical Stock Price

Below is the stock price history for Kirklands KIRK. Data is recorded each day for the historical open, high, low, close and volume. The Kirklands stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Kirklands Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-19 9.50 9.52 9.37 9.42 7,882
2018-10-18 9.51 9.67 9.51 9.56 11,648
2018-10-17 9.59 9.71 9.59 9.61 3,082
2018-10-16 9.46 9.54 9.38 9.54 27,114
2018-10-15 9.35 9.41 9.33 9.40 10,205
2018-10-12 9.52 9.52 9.39 9.47 6,775
2018-10-11 9.51 9.54 9.40 9.47 7,385
2018-10-10 9.44 9.44 9.34 9.385 9,474
2018-10-09 9.53 9.53 9.43 9.45 12,685
2018-10-08 9.68 9.70 9.48 9.51 9,349
2018-10-05 9.89 9.89 9.60 9.66 32,103
2018-10-04 10.12 10.12 9.92 9.93 19,207
2018-10-03 10.25 10.35 10.01 10.26 21,235
2018-10-02 9.95 10.05 9.95 9.955 25,106
2018-10-01 10.27 10.33 10.00 10.00 15,791
2018-09-28 10.26 10.27 9.97 10.04 8,889
2018-09-27 10.23 10.40 10.18 10.37 13,640
2018-09-26 10.06 10.42 9.99 10.35 11,401
2018-09-25 9.85 10.10 9.85 9.91 21,482
2018-09-24 9.42 9.42 9.25 9.36 8,584
2018-09-21 9.22 9.33 9.05 9.33 28,228
2018-09-20 9.23 9.37 9.23 9.35 11,853
2018-09-19 9.23 9.42 9.21 9.25 10,197
2018-09-18 9.15 9.22 9.11 9.20 8,577
2018-09-17 9.53 9.53 8.97 9.05 15,480
2018-09-14 9.41 9.64 9.33 9.53 7,237
2018-09-13 9.65 9.70 9.32 9.36 14,685
2018-09-12 9.53 9.77 9.53 9.65 4,491
2018-09-11 9.59 9.66 9.54 9.66 9,064
2018-09-10 9.39 9.67 9.39 9.56 13,370

» More Kirklands Stock Price History

To see other companies like Kirklands (KIRK), view our stock market today for news, and other data.