Mail

KRG - Kite Realty Group Trust

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 08, 2023	21.23	21.36	20.83	21.03	21.03	621,642
Jun 07, 2023	20.70	21.47	20.54	21.34	21.34	1,886,600
Jun 06, 2023	20.17	20.65	20.14	20.58	20.58	1,152,300
Jun 05, 2023	19.60	20.33	19.60	20.12	20.12	1,522,600
Jun 02, 2023	19.69	20.13	19.58	20.05	20.05	1,592,600
Jun 01, 2023	19.53	19.63	19.18	19.32	19.32	2,056,400
May 31, 2023	19.30	19.59	19.16	19.44	19.44	2,080,400
May 30, 2023	19.54	19.69	19.16	19.31	19.31	1,576,900
May 26, 2023	19.38	19.54	19.21	19.43	19.43	1,302,800
May 25, 2023	19.73	19.73	19.23	19.37	19.37	2,007,700
May 24, 2023	19.94	20.09	19.67	19.82	19.82	1,555,000
May 23, 2023	20.43	20.79	20.29	20.31	20.31	1,095,600
May 22, 2023	20.32	20.57	20.19	20.48	20.48	859,300
May 19, 2023	20.72	20.79	20.16	20.26	20.26	1,259,900
May 18, 2023	20.45	20.73	20.33	20.51	20.51	1,268,000
May 17, 2023	20.21	20.68	20.03	20.61	20.61	1,459,900
May 16, 2023	20.84	20.84	20.00	20.07	20.07	1,369,000
May 15, 2023	20.47	21.01	20.32	20.80	20.80	1,072,600
May 12, 2023	20.31	20.48	20.18	20.40	20.40	1,027,700
May 11, 2023	20.39	20.43	20.19	20.27	20.27	857,200
May 10, 2023	20.82	20.90	20.40	20.61	20.61	1,820,400
May 09, 2023	20.49	20.66	20.11	20.51	20.51	1,145,600
May 08, 2023	20.92	20.96	20.55	20.72	20.72	2,388,500
May 05, 2023	20.67	20.78	20.36	20.65	20.65	1,131,400
May 04, 2023	20.31	20.47	20.00	20.30	20.30	1,006,600
May 03, 2023	20.49	21.00	20.37	20.38	20.38	1,832,400
May 02, 2023	20.64	20.93	20.05	20.35	20.35	1,825,600
May 01, 2023	20.59	20.82	20.47	20.54	20.54	1,119,100
Apr 28, 2023	20.19	20.88	20.15	20.72	20.72	1,271,500
Apr 27, 2023	19.92	20.47	19.90	20.20	20.20	1,264,800
Apr 26, 2023	20.14	20.33	19.81	19.88	19.88	1,418,500
Apr 25, 2023	20.14	20.59	20.14	20.23	20.23	2,108,200
Apr 24, 2023	21.07	21.25	20.30	20.42	20.42	2,051,800
Apr 21, 2023	21.09	21.25	20.83	21.16	21.16	1,017,600
Apr 20, 2023	20.93	21.10	20.85	21.03	21.03	1,372,600
Apr 19, 2023	20.72	21.12	20.59	21.03	21.03	1,519,500
Apr 18, 2023	20.71	20.90	20.58	20.83	20.83	1,801,600
Apr 17, 2023	20.21	20.72	20.08	20.70	20.70	1,144,200
Apr 14, 2023	20.40	20.59	19.93	20.13	20.13	982,500
Apr 13, 2023	20.30	20.37	19.97	20.28	20.28	1,310,400
Apr 12, 2023	20.93	20.93	20.15	20.21	20.21	1,421,600
Apr 11, 2023	20.69	20.80	20.52	20.64	20.64	1,206,100
Apr 10, 2023	20.34	20.57	20.17	20.55	20.55	969,700
Apr 06, 2023	20.40	20.40	20.09	20.36	20.36	890,600
Apr 05, 2023	20.32	20.49	20.01	20.25	20.25	1,534,400
Apr 05, 2023	0.24 Dividend
Apr 04, 2023	20.97	20.97	20.54	20.78	20.54	1,313,100
Apr 03, 2023	21.02	21.37	20.71	20.96	20.72	1,246,800
Mar 31, 2023	20.23	20.94	20.19	20.92	20.68	1,508,100
Mar 30, 2023	20.12	20.32	19.93	20.08	19.85	1,035,500
Mar 29, 2023	19.74	19.91	19.61	19.83	19.60	1,182,900
Mar 28, 2023	19.25	19.60	19.09	19.51	19.28	1,089,900
Mar 27, 2023	19.80	19.80	19.44	19.47	19.25	1,309,900
Mar 24, 2023	18.91	19.54	18.77	19.49	19.26	1,268,900
Mar 23, 2023	18.89	19.45	18.86	19.02	18.80	1,760,100
Mar 22, 2023	19.78	19.81	18.86	18.92	18.70	1,832,400
Mar 21, 2023	19.93	20.15	19.76	19.93	19.70	1,188,600
Mar 20, 2023	19.16	19.74	19.07	19.61	19.38	1,733,500
Mar 17, 2023	19.45	19.48	18.83	18.99	18.77	3,476,200
Mar 16, 2023	19.87	20.00	19.36	19.66	19.43	1,928,500
Mar 15, 2023	20.07	20.26	19.73	20.14	19.91	1,609,700
Mar 14, 2023	20.87	21.14	20.40	20.65	20.41	1,843,500
Mar 13, 2023	19.99	20.69	19.90	20.27	20.04	1,521,700
Mar 10, 2023	21.17	21.23	20.13	20.26	20.03	1,462,900
Mar 09, 2023	21.48	21.58	21.22	21.23	20.98	1,135,200
Mar 08, 2023	21.11	21.53	21.01	21.52	21.27	1,292,500
Mar 07, 2023	21.58	21.66	20.93	21.09	20.85	1,233,500
Mar 06, 2023	21.77	21.96	21.56	21.60	21.35	835,300
Mar 03, 2023	21.80	21.87	21.51	21.80	21.55	1,696,100
Mar 02, 2023	21.52	21.69	21.40	21.63	21.38	1,550,800
Mar 01, 2023	21.60	21.74	21.22	21.68	21.43	1,230,400
Feb 28, 2023	21.68	22.11	21.66	21.72	21.47	1,932,900
Feb 27, 2023	22.03	22.12	21.58	21.66	21.41	893,000
Feb 24, 2023	21.50	21.80	21.40	21.74	21.49	1,052,700
Feb 23, 2023	21.61	21.84	21.39	21.80	21.55	906,700
Feb 22, 2023	21.58	21.76	21.39	21.46	21.21	1,998,400
Feb 21, 2023	22.24	22.39	21.39	21.46	21.21	1,629,200
Feb 17, 2023	22.84	22.87	22.38	22.46	22.20	1,348,000
Feb 16, 2023	22.29	23.00	22.17	22.73	22.47	2,430,400
Feb 15, 2023	22.03	22.61	21.89	22.60	22.34	2,237,200
Feb 14, 2023	21.93	22.76	21.00	22.20	21.94	2,112,600
Feb 13, 2023	21.94	22.22	21.80	22.14	21.88	1,275,200
Feb 10, 2023	21.56	22.01	21.38	21.88	21.63	1,556,500
Feb 09, 2023	22.00	22.18	21.53	21.64	21.39	1,617,000
Feb 08, 2023	22.03	22.31	21.80	21.88	21.63	1,410,200
Feb 07, 2023	21.98	22.54	21.75	22.21	21.95	1,830,900
Feb 06, 2023	22.03	22.28	21.77	22.18	21.92	1,240,200
Feb 03, 2023	22.32	22.37	21.94	22.29	22.03	1,745,500
Feb 02, 2023	22.18	22.84	22.18	22.54	22.28	2,015,700
Feb 01, 2023	21.63	22.25	21.45	22.01	21.76	1,665,800
Jan 31, 2023	21.22	21.73	21.08	21.70	21.45	1,960,500
Jan 30, 2023	21.42	21.68	21.17	21.17	20.93	1,525,800
Jan 27, 2023	21.01	21.58	21.00	21.57	21.32	1,133,100
Jan 26, 2023	21.16	21.26	20.90	21.03	20.79	1,269,200
Jan 25, 2023	20.95	21.15	20.84	20.99	20.75	1,084,700
Jan 24, 2023	20.92	21.22	20.78	21.07	20.83	1,043,800
Jan 23, 2023	20.61	21.04	20.51	20.94	20.70	1,664,400
Jan 20, 2023	20.35	20.63	20.04	20.54	20.30	1,736,500
Jan 19, 2023	20.47	20.68	20.21	20.26	20.03	2,580,300
Jan 18, 2023	21.10	21.20	20.38	20.59	20.35	2,617,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...