Canada markets closed

Kite Realty Group Trust (KRG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.71-0.06 (-0.34%)
At close: 04:00PM EDT
17.71 -0.01 (-0.06%)
After hours: 04:01PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 202217.5117.7617.4317.7117.712,226,400
Sept 22, 202218.5918.6717.7217.7717.771,616,200
Sept 21, 202219.1519.3418.6718.6818.681,763,300
Sept 20, 202219.0619.0618.7018.8918.89955,300
Sept 19, 202218.9519.2518.8719.2319.23937,400
Sept 16, 202218.5519.0218.3718.9918.992,495,500
Sept 15, 202218.9119.0718.6918.7218.721,048,300
Sept 14, 202219.2019.2518.7218.9318.931,114,400
Sept 13, 202219.6519.8119.0919.2019.201,219,900
Sept 12, 202220.0220.2319.8920.2020.201,193,700
Sept 09, 202219.6919.8819.5919.8519.85915,400
Sept 08, 202219.3519.7219.2419.5619.561,031,400
Sept 07, 202219.3019.6419.2219.6319.63786,900
Sept 06, 202219.2919.3518.9619.3219.32842,100
Sept 02, 202219.6419.6419.1019.1619.161,116,000
Sept 01, 202219.1619.3518.8019.3119.311,442,600
Aug 31, 202219.8819.9219.3519.3619.361,494,500
Aug 30, 202219.9819.9819.6419.7419.74968,200
Aug 29, 202219.9320.0819.7719.8319.83934,600
Aug 26, 202220.6120.6220.0420.1220.121,047,600
Aug 25, 202220.4620.6320.3720.6320.631,130,300
Aug 24, 202220.1420.4320.1020.3320.331,219,200
Aug 23, 202220.1620.4320.1320.1920.191,329,700
Aug 22, 202220.6720.8220.1320.1920.192,023,700
Aug 19, 202221.7121.8520.9720.9720.971,660,600
Aug 18, 202222.1122.1321.6921.8221.82961,800
Aug 17, 202222.0122.1021.8421.9921.99842,500
Aug 16, 202222.1422.3722.1322.2322.231,056,500
Aug 15, 202222.0022.2621.8922.2122.211,536,200
Aug 12, 202221.4622.0121.3922.0122.011,552,900
Aug 11, 202221.2221.4921.0921.2821.281,439,800
Aug 10, 202220.8321.0220.6320.7820.781,152,200
Aug 09, 202220.3720.4520.0220.4420.441,208,100
Aug 08, 202219.9720.4619.9720.3220.32971,800
Aug 05, 202219.6619.8119.4619.7919.79767,000
Aug 04, 202219.7619.9519.5819.7219.721,502,600
Aug 03, 202219.8920.4219.6219.6719.672,005,100
Aug 02, 202219.5319.7419.1619.2219.22666,300
Aug 01, 202219.6719.8819.5219.6119.61942,000
Jul 29, 202219.7420.0819.7419.8919.891,465,200
Jul 28, 202219.2019.8019.1919.7919.791,436,800
Jul 27, 202218.8019.1918.7619.1119.111,205,500
Jul 26, 202218.8819.0118.6818.7718.771,230,400
Jul 25, 202218.7519.0018.5318.9618.961,203,900
Jul 22, 202218.8919.0018.5418.7018.701,245,000
Jul 21, 202218.5318.7618.2718.7518.75958,900
Jul 20, 202218.4318.9418.4118.7218.721,263,700
Jul 19, 202218.0518.6518.0318.5418.541,407,900
Jul 18, 202217.8118.0317.6617.7917.791,342,600
Jul 15, 202217.4117.5917.0717.5617.561,187,800
Jul 14, 202216.7317.0516.6816.9916.991,234,800
Jul 13, 202217.3917.4917.0717.1217.121,280,300
Jul 12, 202217.1417.6717.1017.5417.541,072,600
Jul 11, 202217.2217.4217.0817.2217.221,146,500
Jul 08, 202217.4817.6217.2417.3917.39748,100
Jul 07, 202217.5017.7417.4217.5617.56769,900
Jul 07, 20220.21 Dividend
Jul 06, 202217.6617.9517.3117.5017.291,313,900
Jul 05, 202217.3617.7117.0517.6917.481,173,700
Jul 01, 202217.1317.6917.1317.6717.461,815,900
Jun 30, 202217.2717.8117.0217.2917.082,514,200
Jun 29, 202218.1418.1717.8017.9617.741,442,700
Jun 28, 202218.7119.0318.2418.2518.031,192,000
Jun 27, 202218.5118.7818.2518.5018.28993,200
Jun 24, 202218.2218.6618.0418.4218.202,539,400
Jun 23, 202217.5918.0417.5618.0317.811,652,100
Jun 22, 202217.2317.9117.1817.5717.361,415,900
Jun 21, 202217.6817.9017.3817.5017.292,003,800
Jun 17, 202217.3817.7117.1417.3317.122,819,500
Jun 16, 202217.2717.3616.9717.1316.921,940,200
Jun 15, 202217.6718.0017.4017.7617.551,417,100
Jun 14, 202217.6017.7017.1417.4017.191,194,300
Jun 13, 202218.3318.4717.6317.6817.471,314,900
Jun 10, 202219.0719.2918.8418.8518.621,567,700
Jun 09, 202220.2320.2619.3919.4519.22786,000
Jun 08, 202220.6120.6420.2320.3320.09724,300
Jun 07, 202220.2520.8120.1720.8020.55939,900
Jun 06, 202220.8020.8020.2920.4220.171,282,700
Jun 03, 202220.6220.7320.3320.4420.19728,900
Jun 02, 202220.3920.7920.1320.7720.521,018,300
Jun 01, 202221.0121.0220.1520.3720.131,176,300
May 31, 202221.0021.1720.7720.9620.711,775,500
May 27, 202220.9521.2720.7121.2420.991,050,900
May 26, 202220.8021.1820.5920.8020.551,321,300
May 25, 202220.0920.6819.9120.5420.291,732,700
May 24, 202219.6920.2619.2920.1719.931,642,500
May 23, 202220.0720.1319.5319.7919.551,866,000
May 20, 202220.6520.6919.2319.7619.522,279,600
May 19, 202220.8121.1720.3520.4020.161,772,300
May 18, 202222.1622.3220.7521.0120.761,435,800
May 17, 202221.8322.2721.8022.1921.921,515,700
May 16, 202221.2321.7621.1321.5621.301,471,300
May 13, 202220.9021.2420.7521.2020.951,698,100
May 12, 202220.0520.7019.8520.6820.431,848,200
May 11, 202220.6920.9719.9620.0219.781,877,000
May 10, 202221.1321.2720.3220.6320.381,669,700
May 09, 202221.4721.6120.7420.8920.641,175,000
May 06, 202221.6522.0321.3321.6521.391,329,900
May 05, 202222.3222.7121.5321.8721.611,042,300
May 04, 202222.1922.6621.8622.5922.321,058,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...