Skip to main content

Kite Realty Group Trust (NY: KRG )

21.90 +0.05 (+0.23%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 21.87 22.04 21.26 21.42 2,464,807 -0.38(-1.74%)
Apr 30, 2024 21.54 22.16 21.52 21.80 2,375,909 +0.10(+0.46%)
Apr 29, 2024 21.38 21.72 21.34 21.70 1,403,858 +0.44(+2.07%)
Apr 26, 2024 21.51 21.64 21.26 21.26 850,234 -0.14(-0.65%)
Apr 25, 2024 21.57 21.65 21.38 21.40 1,190,228 -0.32(-1.47%)
Apr 24, 2024 21.55 21.82 21.39 21.72 1,857,702 +0.03(+0.14%)
Apr 23, 2024 21.30 21.86 21.16 21.69 3,506,249 +0.34(+1.59%)
Apr 22, 2024 20.96 21.36 20.86 21.35 1,481,233 +0.46(+2.20%)
Apr 19, 2024 20.56 21.01 20.50 20.89 3,042,588 +0.33(+1.61%)
Apr 18, 2024 20.32 20.61 20.18 20.56 2,533,778 +0.47(+2.34%)
Apr 17, 2024 20.00 20.20 19.89 20.09 1,952,037 +0.17(+0.85%)
Apr 16, 2024 19.88 19.97 19.64 19.92 2,913,596 -0.10(-0.50%)
Apr 15, 2024 20.19 20.29 19.88 20.02 1,002,284 -0.18(-0.89%)
Apr 12, 2024 20.13 20.38 20.03 20.20 1,524,122 +0.02(+0.10%)
Apr 11, 2024 19.97 20.23 19.83 20.18 1,694,799 +0.26(+1.31%)
Apr 10, 2024 20.19 20.22 19.80 19.92 1,971,099 -0.87(-4.18%)
Apr 09, 2024 20.73 20.85 20.57 20.79 1,209,537 +0.09(+0.43%)
Apr 08, 2024 20.47 20.71 20.37 20.70 1,294,231 +0.36(+1.77%)
Apr 05, 2024 20.38 20.47 20.22 20.34 904,453 -0.11(-0.54%)
Apr 04, 2024 20.82 20.88 20.41 20.45 1,110,518 -0.12(-0.58%)
Apr 03, 2024 20.57 20.74 20.51 20.57 1,472,425 -0.13(-0.62%)
Apr 02, 2024 20.72 21.11 20.53 20.70 1,455,482 -0.24(-1.13%)
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.