STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

U.S. manufacturing sector sends a challenging signal for the Federal Reserve

Kite Realty Group Trust (KRG)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

21.48

-0.32

(-1.49%)

As of 10:54AM EDT. Market open.

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	21.87	22.04	21.38	21.48	21.48	407,013
Apr 30, 2024	21.54	22.16	21.52	21.80	21.80	2,375,900
Apr 29, 2024	21.38	21.72	21.34	21.70	21.70	1,403,900
Apr 26, 2024	21.51	21.65	21.26	21.26	21.26	850,200
Apr 25, 2024	21.57	21.65	21.38	21.40	21.40	1,190,200
Apr 24, 2024	21.55	21.82	21.39	21.72	21.72	1,857,700
Apr 23, 2024	21.30	21.87	21.16	21.69	21.69	3,506,200
Apr 22, 2024	20.96	21.36	20.86	21.35	21.35	1,481,200
Apr 19, 2024	20.56	21.01	20.50	20.89	20.89	3,042,600
Apr 18, 2024	20.32	20.61	20.18	20.56	20.56	2,533,800
Apr 17, 2024	20.00	20.20	19.89	20.09	20.09	1,952,000
Apr 16, 2024	19.88	19.97	19.64	19.92	19.92	2,913,600
Apr 15, 2024	20.19	20.29	19.88	20.02	20.02	1,002,300
Apr 12, 2024	20.13	20.38	20.03	20.20	20.20	1,524,100
Apr 11, 2024	19.97	20.23	19.83	20.18	20.18	1,694,800
Apr 10, 2024	20.19	20.22	19.80	19.92	19.92	1,971,100
Apr 09, 2024	20.73	20.85	20.57	20.79	20.79	1,209,500
Apr 08, 2024	20.47	20.71	20.37	20.70	20.70	1,294,200
Apr 05, 2024	20.38	20.47	20.22	20.34	20.34	904,500
Apr 04, 2024	20.82	20.88	20.42	20.45	20.45	1,110,500
Apr 04, 2024	0.25 Dividend
Apr 03, 2024	20.82	20.99	20.76	20.82	20.57	1,454,700
Apr 02, 2024	20.97	21.37	20.78	20.95	20.70	1,438,000
Apr 01, 2024	21.71	21.76	21.17	21.19	20.94	1,076,200
Mar 28, 2024	21.52	21.84	21.52	21.68	21.42	1,621,300
Mar 27, 2024	21.11	21.57	21.10	21.44	21.18	1,758,600
Mar 26, 2024	20.92	21.06	20.82	20.91	20.66	1,476,700
Mar 25, 2024	21.01	21.12	20.79	20.82	20.57	1,386,000
Mar 22, 2024	21.33	21.33	20.91	20.94	20.69	1,825,400
Mar 21, 2024	21.05	21.32	20.99	21.28	21.02	2,535,800
Mar 20, 2024	20.71	21.02	20.57	20.97	20.72	2,361,000
Mar 19, 2024	20.83	21.06	20.78	20.82	20.57	2,523,900
Mar 18, 2024	20.76	20.97	20.69	20.88	20.63	1,791,000
Mar 15, 2024	20.64	20.91	20.55	20.77	20.52	2,968,200
Mar 14, 2024	21.19	21.24	20.55	20.78	20.53	1,785,100
Mar 13, 2024	21.20	21.47	21.16	21.29	21.03	1,466,400
Mar 12, 2024	21.11	21.30	21.04	21.25	20.99	1,345,000
Mar 11, 2024	21.35	21.47	21.10	21.28	21.02	2,688,400
Mar 08, 2024	21.56	21.77	21.25	21.34	21.08	2,125,800
Mar 07, 2024	21.43	21.49	21.21	21.34	21.08	1,774,400
Mar 06, 2024	21.57	21.59	21.20	21.34	21.08	1,518,600
Mar 05, 2024	21.36	21.66	21.27	21.44	21.18	1,390,000
Mar 04, 2024	21.30	21.47	21.19	21.42	21.16	1,479,200
Mar 01, 2024	21.46	21.53	21.09	21.28	21.02	2,737,900
Feb 29, 2024	21.64	21.65	21.05	21.41	21.15	3,584,300
Feb 28, 2024	20.89	21.56	20.86	21.37	21.11	1,942,800
Feb 27, 2024	21.00	21.38	20.95	21.07	20.82	1,895,400
Feb 26, 2024	20.96	21.07	20.80	20.83	20.58	1,578,600
Feb 23, 2024	21.25	21.27	21.02	21.06	20.81	1,721,900
Feb 22, 2024	21.45	21.55	21.30	21.33	21.07	1,383,200
Feb 21, 2024	21.25	21.56	21.13	21.49	21.23	2,251,900
Feb 20, 2024	21.29	21.55	21.16	21.28	21.02	1,700,900
Feb 16, 2024	21.55	21.76	21.36	21.48	21.22	3,103,700
Feb 15, 2024	21.38	21.85	21.38	21.85	21.59	2,218,700
Feb 14, 2024	21.06	21.60	20.79	21.18	20.93	5,052,400
Feb 13, 2024	21.05	21.56	20.72	21.49	21.23	3,840,600
Feb 12, 2024	21.48	21.80	21.45	21.67	21.41	3,346,400
Feb 09, 2024	21.58	21.64	21.36	21.50	21.24	2,082,600
Feb 08, 2024	21.34	21.74	21.28	21.64	21.38	1,791,000
Feb 07, 2024	21.61	21.63	21.35	21.38	21.12	1,465,700
Feb 06, 2024	21.07	21.61	21.01	21.54	21.28	1,707,800
Feb 05, 2024	21.12	21.37	20.92	21.09	20.84	1,824,400
Feb 02, 2024	21.35	21.61	21.13	21.49	21.23	1,383,500
Feb 01, 2024	21.37	21.75	21.27	21.72	21.46	1,379,100
Jan 31, 2024	21.85	21.93	21.33	21.40	21.14	1,703,300
Jan 30, 2024	21.46	21.81	21.46	21.77	21.51	1,245,600
Jan 29, 2024	21.70	21.79	21.53	21.69	21.43	1,392,700
Jan 26, 2024	22.00	22.04	21.67	21.67	21.41	1,380,100
Jan 25, 2024	21.95	22.00	21.74	21.89	21.63	1,569,700
Jan 24, 2024	22.21	22.21	21.46	21.54	21.28	1,994,400
Jan 23, 2024	22.06	22.12	21.67	21.92	21.66	1,424,600
Jan 22, 2024	21.75	22.09	21.73	21.89	21.63	2,183,000
Jan 19, 2024	21.43	21.66	21.19	21.55	21.29	1,535,400
Jan 18, 2024	21.56	21.60	21.14	21.32	21.06	1,262,200
Jan 17, 2024	21.49	21.92	21.37	21.52	21.26	1,329,300
Jan 16, 2024	21.96	22.11	21.71	21.84	21.58	1,290,400
Jan 12, 2024	22.50	22.58	22.07	22.18	21.91	1,185,400
Jan 11, 2024	22.28	22.36	22.02	22.17	21.90	1,254,100
Jan 10, 2024	22.22	22.46	22.19	22.41	22.14	1,781,700
Jan 09, 2024	22.01	22.38	21.97	22.24	21.97	1,971,400
Jan 08, 2024	22.08	22.39	22.07	22.33	22.06	2,071,500
Jan 05, 2024	22.03	22.48	21.94	22.14	21.87	1,579,700
Jan 04, 2024	22.12	22.45	22.02	22.25	21.98	2,025,700
Jan 04, 2024	0.25 Dividend
Jan 03, 2024	22.74	22.74	22.34	22.45	21.93	2,486,400
Jan 02, 2024	22.84	23.10	22.60	22.97	22.44	1,626,900
Dec 29, 2023	23.08	23.19	22.86	22.86	22.33	1,352,700
Dec 28, 2023	22.92	23.26	22.92	23.24	22.71	1,386,500
Dec 27, 2023	23.12	23.21	22.94	23.04	22.51	1,384,200
Dec 26, 2023	22.94	23.23	22.89	23.11	22.58	1,156,500
Dec 22, 2023	23.04	23.23	22.87	22.94	22.41	1,371,300
Dec 21, 2023	22.82	22.93	22.66	22.91	22.38	1,131,300
Dec 20, 2023	22.96	23.21	22.59	22.61	22.09	2,130,800
Dec 19, 2023	23.03	23.16	22.84	22.91	22.38	2,994,800
Dec 18, 2023	23.06	23.18	22.69	22.87	22.34	1,723,600
Dec 15, 2023	23.42	23.55	22.89	22.97	22.44	4,094,700
Dec 14, 2023	23.28	23.90	23.28	23.43	22.89	2,877,300
Dec 13, 2023	21.92	22.85	21.80	22.84	22.31	2,266,100
Dec 12, 2023	21.96	22.10	21.84	21.86	21.36	1,262,500
Dec 11, 2023	22.02	22.14	21.68	21.94	21.44	1,641,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,662.03-52.51(-0.24%)

S&P 5005,027.23-8.46(-0.17%)

DOW37,905.58+89.66(+0.24%)

CAD/USD0.7263+0.0002(+0.02%)

CRUDE OIL80.56-1.37(-1.67%)

Bitcoin CAD78,994.56-5,549.48(-6.56%)

STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

Kite Realty Group Trust (KRG)

S&P/TSX
21,662.03
-52.51(-0.24%)

S&P 500
5,027.23
-8.46(-0.17%)

DOW
37,905.58
+89.66(+0.24%)

CAD/USD
0.7263
+0.0002(+0.02%)

CRUDE OIL
80.56
-1.37(-1.67%)

Bitcoin CAD
78,994.56
-5,549.48(-6.56%)