Canada markets closed

Kite Realty Group Trust (KRG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.06+0.39 (+1.65%)
At close: 04:00PM EDT
24.06 0.00 (0.00%)
After hours: 05:47PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202423.8624.1323.6924.0624.061,192,700
Jul 25, 202423.7023.9023.5923.6723.671,772,300
Jul 24, 202424.1024.1923.5923.6023.601,291,800
Jul 23, 202423.9124.2723.8624.1224.121,193,400
Jul 22, 202423.6724.0523.4923.9923.991,087,600
Jul 19, 202423.7823.8323.5423.6223.62826,200
Jul 18, 202423.6024.0323.5623.6723.671,106,400
Jul 17, 202423.6923.9923.6823.7623.761,310,400
Jul 16, 202423.5523.7123.3123.6823.681,489,400
Jul 15, 202423.2323.4023.1123.3623.361,449,600
Jul 12, 202423.1323.1922.9723.0423.04901,500
Jul 11, 202422.6123.0522.4822.8922.891,609,100
Jul 10, 202421.8922.2421.8422.1822.18801,100
Jul 09, 202421.8621.9121.7421.7621.761,104,300
Jul 09, 20240.25 Dividend
Jul 08, 202422.3022.3922.1022.1621.911,097,700
Jul 05, 202422.1322.2822.0422.1921.941,033,300
Jul 03, 202422.3622.4322.1622.1621.91531,400
Jul 02, 202422.3222.4322.1622.2622.011,268,400
Jul 01, 202422.3422.4522.0022.2221.971,175,900
Jun 28, 202422.2722.4722.0122.3822.133,322,600
Jun 27, 202421.8522.1121.6922.1021.851,120,500
Jun 26, 202421.7821.8121.6221.7421.491,242,300
Jun 25, 202422.2122.2121.7121.8721.621,097,500
Jun 24, 202421.9922.2421.8622.2121.96961,100
Jun 21, 202421.9522.0321.7521.9221.672,530,400
Jun 20, 202421.6721.9121.6321.8521.60995,000
Jun 18, 202421.9321.9521.7921.8121.561,085,400
Jun 17, 202421.8622.0121.7621.8721.621,187,400
Jun 14, 202421.8922.0821.7721.9621.711,210,000
Jun 13, 202422.0122.3521.9922.0121.761,318,300
Jun 12, 202422.5222.7522.0022.0521.801,440,300
Jun 11, 202421.8522.0921.8021.9921.741,379,000
Jun 10, 202421.9322.1121.6222.0521.801,837,400
Jun 07, 202422.0022.2621.8922.1521.901,441,900
Jun 06, 202421.8622.3321.8022.2722.021,006,000
Jun 05, 202422.0422.1021.8521.9721.72781,900
Jun 04, 202422.1222.3121.9922.0221.771,154,200
Jun 03, 202422.0022.2021.9222.1721.921,037,100
May 31, 202421.5921.9521.5021.9221.671,761,600
May 30, 202421.0321.4821.0321.4321.191,619,100
May 29, 202420.7620.9420.7420.8620.621,488,600
May 28, 202421.2521.3420.9720.9820.741,724,200
May 24, 202421.1821.1820.9821.0220.781,414,900
May 23, 202421.1221.1520.9121.0020.761,678,300
May 22, 202421.1121.3921.0521.2120.971,673,300
May 21, 202421.0321.1720.9621.1420.90781,300
May 20, 202421.1921.2020.9521.0520.811,798,700
May 17, 202421.0521.2520.9221.2320.991,436,000
May 16, 202421.1421.2121.0221.0520.81793,900
May 15, 202421.2021.2420.9221.1420.901,266,500
May 14, 202421.1721.2520.8920.9120.671,234,900
May 13, 202421.2121.2220.9120.9820.741,066,400
May 10, 202421.2721.4021.0321.0920.851,063,200
May 09, 202421.3321.4021.1221.2521.011,007,000
May 08, 202421.3521.4321.1121.2220.981,059,900
May 07, 202421.1921.7621.1721.5721.331,723,900
May 06, 202421.2021.3220.9521.0420.801,329,500
May 03, 202421.6921.8320.8721.0720.832,146,700
May 02, 202421.6921.8421.2921.3921.152,364,600
May 01, 202421.8722.0421.2621.4221.182,464,800
Apr 30, 202421.5422.1621.5221.8021.552,375,900
Apr 29, 202421.3821.7221.3421.7021.461,403,900
Apr 26, 202421.5121.6521.2621.2621.02850,200
Apr 25, 202421.5721.6521.3821.4021.161,190,200
Apr 24, 202421.5521.8221.3921.7221.471,857,700
Apr 23, 202421.3021.8721.1621.6921.453,506,200
Apr 22, 202420.9621.3620.8621.3521.111,481,200
Apr 19, 202420.5621.0120.5020.8920.653,042,600
Apr 18, 202420.3220.6120.1820.5620.332,533,800
Apr 17, 202420.0020.2019.8920.0919.861,952,000
Apr 16, 202419.8819.9719.6419.9219.702,913,600
Apr 15, 202420.1920.2919.8820.0219.791,002,300
Apr 12, 202420.1320.3820.0320.2019.971,524,100
Apr 11, 202419.9720.2319.8320.1819.951,694,800
Apr 10, 202420.1920.2219.8019.9219.701,971,100
Apr 09, 202420.7320.8520.5720.7920.561,209,500
Apr 08, 202420.4720.7120.3720.7020.471,294,200
Apr 05, 202420.3820.4720.2220.3420.11904,500
Apr 04, 202420.8220.8820.4220.4520.221,110,500
Apr 04, 20240.25 Dividend
Apr 03, 202420.8220.9920.7620.8220.341,454,700
Apr 02, 202420.9721.3720.7820.9520.461,438,000
Apr 01, 202421.7121.7621.1721.1920.701,076,200
Mar 28, 202421.5221.8421.5221.6821.181,621,300
Mar 27, 202421.1121.5721.1021.4420.941,758,600
Mar 26, 202420.9221.0620.8220.9120.431,476,700
Mar 25, 202421.0121.1220.7920.8220.341,386,000
Mar 22, 202421.3321.3320.9120.9420.461,825,400
Mar 21, 202421.0521.3220.9921.2820.792,535,800
Mar 20, 202420.7121.0220.5720.9720.482,361,000
Mar 19, 202420.8321.0620.7820.8220.342,523,900
Mar 18, 202420.7620.9720.6920.8820.401,791,000
Mar 15, 202420.6420.9120.5520.7720.292,968,200
Mar 14, 202421.1921.2420.5520.7820.301,785,100
Mar 13, 202421.2021.4721.1621.2920.801,466,400
Mar 12, 202421.1121.3021.0421.2520.761,345,000
Mar 11, 202421.3521.4721.1021.2820.792,688,400
Mar 08, 202421.5621.7721.2521.3420.852,125,800
Mar 07, 202421.4321.4921.2121.3420.851,774,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...