Skip to main content

Kite Realty Group Trust (NY: KRG )

23.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 23.69 23.99 23.68 23.76 1,310,444 +0.08(+0.34%)
Jul 16, 2024 23.55 23.71 23.31 23.68 1,489,424 +0.32(+1.37%)
Jul 15, 2024 23.23 23.39 23.11 23.36 1,449,638 +0.32(+1.39%)
Jul 12, 2024 23.13 23.18 22.97 23.04 901,519 +0.15(+0.66%)
Jul 11, 2024 22.61 23.05 22.48 22.89 1,609,114 +0.71(+3.20%)
Jul 10, 2024 21.89 22.23 21.84 22.18 801,074 +0.42(+1.93%)
Jul 09, 2024 21.86 21.91 21.73 21.76 1,104,313 -0.40(-1.81%)
Jul 08, 2024 22.30 22.39 22.10 22.16 1,097,692 -0.03(-0.14%)
Jul 05, 2024 22.13 22.28 22.04 22.19 1,033,291 +0.03(+0.14%)
Jul 03, 2024 22.36 22.43 22.16 22.16 531,388 -0.10(-0.45%)
Jul 02, 2024 22.32 22.43 22.16 22.26 1,268,359 +0.04(+0.18%)
Jul 01, 2024 22.34 22.45 22.00 22.22 1,175,864 -0.16(-0.71%)
Jun 28, 2024 22.27 22.46 22.01 22.38 3,322,617 +0.28(+1.27%)
Jun 27, 2024 21.85 22.11 21.69 22.10 1,120,540 +0.36(+1.66%)
Jun 26, 2024 21.78 21.81 21.62 21.74 1,242,258 -0.13(-0.59%)
Jun 25, 2024 22.21 22.21 21.71 21.87 1,097,546 -0.34(-1.53%)
Jun 24, 2024 21.99 22.24 21.86 22.21 961,088 +0.29(+1.32%)
Jun 21, 2024 21.95 22.03 21.75 21.92 2,530,406 +0.07(+0.32%)
Jun 20, 2024 21.67 21.91 21.63 21.85 995,018 +0.04(+0.18%)
Jun 18, 2024 21.93 21.95 21.79 21.81 1,085,418 -0.06(-0.27%)
Jun 17, 2024 21.86 22.01 21.76 21.87 1,187,414 -0.09(-0.41%)
Jun 14, 2024 21.89 22.07 21.77 21.96 1,209,982 -0.05(-0.23%)
Jun 13, 2024 22.01 22.34 21.99 22.01 1,318,335 -0.04(-0.18%)
Jun 12, 2024 22.52 22.75 22.00 22.05 1,440,332 +0.06(+0.27%)
Jun 11, 2024 21.85 22.09 21.80 21.99 1,378,980 -0.06(-0.27%)
Jun 10, 2024 21.93 22.11 21.62 22.05 1,837,370 -0.10(-0.45%)
Jun 07, 2024 22.00 22.25 21.89 22.15 1,441,863 -0.12(-0.54%)
Jun 06, 2024 21.86 22.33 21.80 22.27 1,006,022 +0.30(+1.37%)
Jun 05, 2024 22.04 22.10 21.85 21.97 781,853 -0.05(-0.23%)
Jun 04, 2024 22.12 22.31 21.99 22.02 1,154,245 -0.15(-0.68%)
Jun 03, 2024 22.00 22.20 21.92 22.17 1,037,068 +0.25(+1.14%)
May 31, 2024 21.59 21.95 21.50 21.92 1,761,578 +0.49(+2.29%)
May 30, 2024 21.03 21.48 21.03 21.43 1,619,150 +0.57(+2.73%)
May 29, 2024 20.76 20.93 20.74 20.86 1,488,587 -0.12(-0.57%)
May 28, 2024 21.25 21.34 20.97 20.98 1,724,231 -0.04(-0.19%)
May 24, 2024 21.18 21.18 20.98 21.02 1,414,886 +0.02(+0.10%)
May 23, 2024 21.12 21.15 20.91 21.00 1,678,330 -0.21(-0.99%)
May 22, 2024 21.11 21.39 21.05 21.21 1,673,273 +0.07(+0.33%)
May 21, 2024 21.03 21.17 20.96 21.14 781,308 +0.09(+0.43%)
May 20, 2024 21.19 21.20 20.95 21.05 1,798,700 -0.18(-0.85%)
May 17, 2024 21.05 21.25 20.92 21.23 1,436,005 +0.18(+0.86%)
May 16, 2024 21.14 21.21 21.02 21.05 793,940 -0.09(-0.43%)
May 15, 2024 21.20 21.24 20.92 21.14 1,266,456 +0.23(+1.10%)
May 14, 2024 21.17 21.25 20.89 20.91 1,234,906 -0.07(-0.33%)
May 13, 2024 21.21 21.22 20.91 20.98 1,066,399 -0.11(-0.52%)
May 10, 2024 21.27 21.40 21.03 21.09 1,063,161 -0.16(-0.75%)
May 09, 2024 21.33 21.39 21.11 21.25 1,007,022 +0.03(+0.14%)
May 08, 2024 21.35 21.43 21.11 21.22 1,059,925 -0.35(-1.62%)
May 07, 2024 21.19 21.76 21.17 21.57 1,723,892 +0.53(+2.52%)
May 06, 2024 21.20 21.32 20.95 21.04 1,329,533 -0.03(-0.14%)
May 03, 2024 21.69 21.83 20.86 21.07 2,146,691 -0.32(-1.50%)
May 02, 2024 21.69 21.84 21.29 21.39 2,364,570 -0.03(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.