Canada markets closed

Kite Realty Group Trust (KRG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.92+0.07 (+0.32%)
At close: 04:00PM EDT
22.20 +0.28 (+1.28%)
After hours: 07:14PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202421.9522.0321.7521.9221.922,439,000
Jun 20, 202421.6721.9121.6321.8521.85995,000
Jun 18, 202421.9321.9521.7921.8121.811,085,400
Jun 17, 202421.8622.0121.7621.8721.871,187,400
Jun 14, 202421.8922.0821.7721.9621.961,210,000
Jun 13, 202422.0122.3521.9922.0122.011,318,300
Jun 12, 202422.5222.7522.0022.0522.051,440,300
Jun 11, 202421.8522.0921.8021.9921.991,379,000
Jun 10, 202421.9322.1121.6222.0522.051,837,400
Jun 07, 202422.0022.2621.8922.1522.151,441,900
Jun 06, 202421.8622.3321.8022.2722.271,006,000
Jun 05, 202422.0422.1021.8521.9721.97781,900
Jun 04, 202422.1222.3121.9922.0222.021,154,200
Jun 03, 202422.0022.2021.9222.1722.171,037,100
May 31, 202421.5921.9521.5021.9221.921,761,600
May 30, 202421.0321.4821.0321.4321.431,619,100
May 29, 202420.7620.9420.7420.8620.861,488,600
May 28, 202421.2521.3420.9720.9820.981,724,200
May 24, 202421.1821.1820.9821.0221.021,414,900
May 23, 202421.1221.1520.9121.0021.001,678,300
May 22, 202421.1121.3921.0521.2121.211,673,300
May 21, 202421.0321.1720.9621.1421.14781,300
May 20, 202421.1921.2020.9521.0521.051,798,700
May 17, 202421.0521.2520.9221.2321.231,436,000
May 16, 202421.1421.2121.0221.0521.05793,900
May 15, 202421.2021.2420.9221.1421.141,266,500
May 14, 202421.1721.2520.8920.9120.911,234,900
May 13, 202421.2121.2220.9120.9820.981,066,400
May 10, 202421.2721.4021.0321.0921.091,063,200
May 09, 202421.3321.4021.1221.2521.251,007,000
May 08, 202421.3521.4321.1121.2221.221,059,900
May 07, 202421.1921.7621.1721.5721.571,723,900
May 06, 202421.2021.3220.9521.0421.041,329,500
May 03, 202421.6921.8320.8721.0721.072,146,700
May 02, 202421.6921.8421.2921.3921.392,364,600
May 01, 202421.8722.0421.2621.4221.422,464,800
Apr 30, 202421.5422.1621.5221.8021.802,375,900
Apr 29, 202421.3821.7221.3421.7021.701,403,900
Apr 26, 202421.5121.6521.2621.2621.26850,200
Apr 25, 202421.5721.6521.3821.4021.401,190,200
Apr 24, 202421.5521.8221.3921.7221.721,857,700
Apr 23, 202421.3021.8721.1621.6921.693,506,200
Apr 22, 202420.9621.3620.8621.3521.351,481,200
Apr 19, 202420.5621.0120.5020.8920.893,042,600
Apr 18, 202420.3220.6120.1820.5620.562,533,800
Apr 17, 202420.0020.2019.8920.0920.091,952,000
Apr 16, 202419.8819.9719.6419.9219.922,913,600
Apr 15, 202420.1920.2919.8820.0220.021,002,300
Apr 12, 202420.1320.3820.0320.2020.201,524,100
Apr 11, 202419.9720.2319.8320.1820.181,694,800
Apr 10, 202420.1920.2219.8019.9219.921,971,100
Apr 09, 202420.7320.8520.5720.7920.791,209,500
Apr 08, 202420.4720.7120.3720.7020.701,294,200
Apr 05, 202420.3820.4720.2220.3420.34904,500
Apr 04, 202420.8220.8820.4220.4520.451,110,500
Apr 04, 20240.25 Dividend
Apr 03, 202420.8220.9920.7620.8220.571,454,700
Apr 02, 202420.9721.3720.7820.9520.701,438,000
Apr 01, 202421.7121.7621.1721.1920.941,076,200
Mar 28, 202421.5221.8421.5221.6821.421,621,300
Mar 27, 202421.1121.5721.1021.4421.181,758,600
Mar 26, 202420.9221.0620.8220.9120.661,476,700
Mar 25, 202421.0121.1220.7920.8220.571,386,000
Mar 22, 202421.3321.3320.9120.9420.691,825,400
Mar 21, 202421.0521.3220.9921.2821.022,535,800
Mar 20, 202420.7121.0220.5720.9720.722,361,000
Mar 19, 202420.8321.0620.7820.8220.572,523,900
Mar 18, 202420.7620.9720.6920.8820.631,791,000
Mar 15, 202420.6420.9120.5520.7720.522,968,200
Mar 14, 202421.1921.2420.5520.7820.531,785,100
Mar 13, 202421.2021.4721.1621.2921.031,466,400
Mar 12, 202421.1121.3021.0421.2520.991,345,000
Mar 11, 202421.3521.4721.1021.2821.022,688,400
Mar 08, 202421.5621.7721.2521.3421.082,125,800
Mar 07, 202421.4321.4921.2121.3421.081,774,400
Mar 06, 202421.5721.5921.2021.3421.081,518,600
Mar 05, 202421.3621.6621.2721.4421.181,390,000
Mar 04, 202421.3021.4721.1921.4221.161,479,200
Mar 01, 202421.4621.5321.0921.2821.022,737,900
Feb 29, 202421.6421.6521.0521.4121.153,584,300
Feb 28, 202420.8921.5620.8621.3721.111,942,800
Feb 27, 202421.0021.3820.9521.0720.821,895,400
Feb 26, 202420.9621.0720.8020.8320.581,578,600
Feb 23, 202421.2521.2721.0221.0620.811,721,900
Feb 22, 202421.4521.5521.3021.3321.071,383,200
Feb 21, 202421.2521.5621.1321.4921.232,251,900
Feb 20, 202421.2921.5521.1621.2821.021,700,900
Feb 16, 202421.5521.7621.3621.4821.223,103,700
Feb 15, 202421.3821.8521.3821.8521.592,218,700
Feb 14, 202421.0621.6020.7921.1820.935,052,400
Feb 13, 202421.0521.5620.7221.4921.233,840,600
Feb 12, 202421.4821.8021.4521.6721.413,346,400
Feb 09, 202421.5821.6421.3621.5021.242,082,600
Feb 08, 202421.3421.7421.2821.6421.381,791,000
Feb 07, 202421.6121.6321.3521.3821.121,465,700
Feb 06, 202421.0721.6121.0121.5421.281,707,800
Feb 05, 202421.1221.3720.9221.0920.841,824,400
Feb 02, 202421.3521.6121.1321.4921.231,383,500
Feb 01, 202421.3721.7521.2721.7221.461,379,100
Jan 31, 202421.8521.9321.3321.4021.141,703,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...