KB HOME

Ticker: KBH CUSIP: 48666K109 Class: COM

Retirement Systems of Alabama's Holding History (CIK: 0001593051)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 77,727 Value ($000) $4,385 Avg Close $61.14 Range $55.79 - $66.00

Q3 2025

Shares 82,277 Value ($000) $5,236 Avg Close $59.88 Range $51.69 - $68.15

Q2 2025

Shares 87,675 Value ($000) $4,644 Avg Close $52.42 Range $48.07 - $58.19

Q1 2025

Shares 84,466 Value ($000) $4,909 Avg Close $62.51 Range $55.45 - $71.14

Q4 2024

Shares 85,644 Value ($000) $5,629 Avg Close $76.07 Range $62.98 - $83.93

Q3 2024

Shares 87,559 Value ($000) $7,503 Avg Close $78.38 Range $63.56 - $87.57

Q2 2024

Shares 90,756 Value ($000) $6,369 Avg Close $66.15 Range $58.43 - $72.65

Q1 2024

Shares 92,284 Value ($000) $6,541 Avg Close $61.78 Range $56.10 - $69.81

Q4 2023

Shares 95,888 Value ($000) $5,989 Avg Close $49.60 Range $40.54 - $61.39

Q3 2023

Shares 97,029 Value ($000) $4,491 Avg Close $48.87 Range $43.50 - $53.11

Q2 2023

Shares 103,452 Value ($000) $5,350 Avg Close $43.23 Range $36.57 - $50.72

Q1 2023

Shares 106,654 Value ($000) $4,285 Avg Close $34.84 Range $30.50 - $39.11

Q4 2022

Shares 109,475 Value ($000) $3,487 Avg Close $28.30 Range $24.55 - $32.57

Q3 2022

Shares 110,604 Value ($000) $2,867 Avg Close $28.42 Range $23.97 - $31.89

Q2 2022

Shares 114,275 Value ($000) $3,252 Avg Close $30.04 Range $23.35 - $33.78

Q1 2022

Shares 112,456 Value ($000) $3,641 Avg Close $36.90 Range $30.38 - $46.93

Q4 2021

Shares 112,230 Value ($000) $5,020 Avg Close $39.08 Range $35.57 - $42.84

Q3 2021

Shares 116,470 Value ($000) $4,533 Avg Close $38.63 Range $35.54 - $41.19

Q2 2021

Shares 115,769 Value ($000) $4,714 Avg Close $42.76 Range $37.00 - $48.71

Q1 2021

Shares 116,120 Value ($000) $5,403 Avg Close $38.18 Range $29.28 - $43.84

Q4 2020

Shares 114,804 Value ($000) $3,848 Avg Close $33.04 Range $27.79 - $38.72

Q3 2020

Shares 114,966 Value ($000) $4,414 Avg Close $32.05 Range $26.18 - $37.49

Q2 2020

Shares 113,540 Value ($000) $3,483 Avg Close $25.15 Range $14.02 - $34.16

Q1 2020

Shares 111,555 Value ($000) $2,019 Avg Close $29.18 Range $8.95 - $36.94

Q4 2019

Shares 111,555 Value ($000) $3,823 Avg Close $31.39 Range $29.27 - $33.93

Q3 2019

Shares 111,164 Value ($000) $3,780 Avg Close $25.37 Range $22.64 - $31.14

Q2 2019

Shares 109,970 Value ($000) $2,830 Avg Close $23.27 Range $21.07 - $24.99

Q1 2019

Shares 110,157 Value ($000) $2,662 Avg Close $20.01 Range $16.86 - $22.96

Q4 2018

Shares 111,749 Value ($000) $2,134 Avg Close $18.50 Range $15.18 - $21.93

Q3 2018

Shares 110,587 Value ($000) $2,644 Avg Close $22.60 Range $20.72 - $25.44

Q2 2018

Shares 109,355 Value ($000) $2,979 Avg Close $24.21 Range $22.17 - $27.12

Q1 2018

Shares 109,198 Value ($000) $3,107 Avg Close $27.99 Range $24.64 - $34.87

Q4 2017

Shares 108,844 Value ($000) $3,478 Avg Close $25.81 Range $21.51 - $29.19

Q3 2017

Shares 107,527 Value ($000) $2,594 Avg Close $20.22 Range $18.57 - $22.10

Q2 2017

Shares 107,123 Value ($000) $2,568 Avg Close $18.98 Range $17.37 - $21.76

Q1 2017

Shares 107,365 Value ($000) $2,134 Avg Close $15.66 Range $13.87 - $18.00

Q4 2016

Shares 107,426 Value ($000) $1,698 Avg Close $13.97 Range $12.58 - $15.55

Q3 2016

Shares 106,604 Value ($000) $1,718 Avg Close $14.05 Range $13.05 - $14.94

Q2 2016

Shares 107,785 Value ($000) $1,639 Avg Close $12.44 Range $11.04 - $13.57

Q1 2016

Shares 109,089 Value ($000) $1,558 Avg Close $10.38 Range $8.03 - $12.83

Q4 2015

Shares 117,115 Value ($000) $1,444 Avg Close $11.95 Range $10.71 - $13.40

Q3 2015

Shares 115,525 Value ($000) $1,565 Avg Close $13.52 Range $11.55 - $15.17

Q2 2015

Shares 115,548 Value ($000) $1,918 Avg Close $13.49 Range $12.40 - $15.41

Q1 2015

Shares 115,532 Value ($000) $1,805 Avg Close $12.32 Range $10.37 - $15.21

Q4 2014

Shares 112,944 Value ($000) $1,869 Avg Close $14.16 Range $12.10 - $15.96

Q3 2014

Shares 112,944 Value ($000) $1,687 Avg Close $15.10 Range $13.08 - $16.68

Q2 2014

Shares 113,687 Value ($000) $2,124 Avg Close $14.72 Range $13.53 - $16.58

Q1 2014

Shares 110,676 Value ($000) $1,880 Avg Close $16.09 Range $14.39 - $18.23

Q4 2013

Shares 101,736 Value ($000) $1,860 Avg Close $15.05 Range $13.56 - $16.49

Q3 2013

Shares 101,736 Value ($000) $1,833 Avg Close $15.30 Range $13.62 - $17.67

Q2 2013

Shares 456,775 Value ($000) $8,966 Avg Close $19.18 Range $15.99 - $21.96

Q1 2013

Shares 522,485 Value ($000) $11,374 Avg Close $16.39 Range $13.74 - $19.58

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	77,727	$4,385	$61.14	$55.79 - $66.00
Q3 2025	82,277	$5,236	$59.88	$51.69 - $68.15
Q2 2025	87,675	$4,644	$52.42	$48.07 - $58.19
Q1 2025	84,466	$4,909	$62.51	$55.45 - $71.14
Q4 2024	85,644	$5,629	$76.07	$62.98 - $83.93
Q3 2024	87,559	$7,503	$78.38	$63.56 - $87.57
Q2 2024	90,756	$6,369	$66.15	$58.43 - $72.65
Q1 2024	92,284	$6,541	$61.78	$56.10 - $69.81
Q4 2023	95,888	$5,989	$49.60	$40.54 - $61.39
Q3 2023	97,029	$4,491	$48.87	$43.50 - $53.11
Q2 2023	103,452	$5,350	$43.23	$36.57 - $50.72
Q1 2023	106,654	$4,285	$34.84	$30.50 - $39.11
Q4 2022	109,475	$3,487	$28.30	$24.55 - $32.57
Q3 2022	110,604	$2,867	$28.42	$23.97 - $31.89
Q2 2022	114,275	$3,252	$30.04	$23.35 - $33.78
Q1 2022	112,456	$3,641	$36.90	$30.38 - $46.93
Q4 2021	112,230	$5,020	$39.08	$35.57 - $42.84
Q3 2021	116,470	$4,533	$38.63	$35.54 - $41.19
Q2 2021	115,769	$4,714	$42.76	$37.00 - $48.71
Q1 2021	116,120	$5,403	$38.18	$29.28 - $43.84
Q4 2020	114,804	$3,848	$33.04	$27.79 - $38.72
Q3 2020	114,966	$4,414	$32.05	$26.18 - $37.49
Q2 2020	113,540	$3,483	$25.15	$14.02 - $34.16
Q1 2020	111,555	$2,019	$29.18	$8.95 - $36.94
Q4 2019	111,555	$3,823	$31.39	$29.27 - $33.93
Q3 2019	111,164	$3,780	$25.37	$22.64 - $31.14
Q2 2019	109,970	$2,830	$23.27	$21.07 - $24.99
Q1 2019	110,157	$2,662	$20.01	$16.86 - $22.96
Q4 2018	111,749	$2,134	$18.50	$15.18 - $21.93
Q3 2018	110,587	$2,644	$22.60	$20.72 - $25.44
Q2 2018	109,355	$2,979	$24.21	$22.17 - $27.12
Q1 2018	109,198	$3,107	$27.99	$24.64 - $34.87
Q4 2017	108,844	$3,478	$25.81	$21.51 - $29.19
Q3 2017	107,527	$2,594	$20.22	$18.57 - $22.10
Q2 2017	107,123	$2,568	$18.98	$17.37 - $21.76
Q1 2017	107,365	$2,134	$15.66	$13.87 - $18.00
Q4 2016	107,426	$1,698	$13.97	$12.58 - $15.55
Q3 2016	106,604	$1,718	$14.05	$13.05 - $14.94
Q2 2016	107,785	$1,639	$12.44	$11.04 - $13.57
Q1 2016	109,089	$1,558	$10.38	$8.03 - $12.83
Q4 2015	117,115	$1,444	$11.95	$10.71 - $13.40
Q3 2015	115,525	$1,565	$13.52	$11.55 - $15.17
Q2 2015	115,548	$1,918	$13.49	$12.40 - $15.41
Q1 2015	115,532	$1,805	$12.32	$10.37 - $15.21
Q4 2014	112,944	$1,869	$14.16	$12.10 - $15.96
Q3 2014	112,944	$1,687	$15.10	$13.08 - $16.68
Q2 2014	113,687	$2,124	$14.72	$13.53 - $16.58
Q1 2014	110,676	$1,880	$16.09	$14.39 - $18.23
Q4 2013	101,736	$1,860	$15.05	$13.56 - $16.49
Q3 2013	101,736	$1,833	$15.30	$13.62 - $17.67
Q2 2013	456,775	$8,966	$19.18	$15.99 - $21.96
Q1 2013	522,485	$11,374	$16.39	$13.74 - $19.58