Canada markets closed

Kite Realty Group Trust (KRG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.29-0.25 (-1.11%)
At close: 04:00PM EST
22.29 +0.01 (+0.04%)
After hours: 04:07PM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202322.3222.3721.9422.2922.291,745,500
Feb 02, 202322.1822.8422.1822.5422.542,015,700
Feb 01, 202321.6322.2521.4522.0122.011,665,800
Jan 31, 202321.2221.7321.0821.7021.701,960,500
Jan 30, 202321.4221.6821.1721.1721.171,525,800
Jan 27, 202321.0121.5821.0021.5721.571,133,100
Jan 26, 202321.1621.2620.9021.0321.031,269,200
Jan 25, 202320.9521.1520.8420.9920.991,084,700
Jan 24, 202320.9221.2220.7821.0721.071,043,800
Jan 23, 202320.6121.0420.5120.9420.941,664,400
Jan 20, 202320.3520.6320.0420.5420.541,736,500
Jan 19, 202320.4720.6820.2120.2620.262,580,300
Jan 18, 202321.1021.2020.3820.5920.592,617,800
Jan 17, 202320.8121.1420.7321.0221.023,161,600
Jan 13, 202321.2721.3720.7920.7920.792,291,400
Jan 12, 202320.7721.4720.5921.4621.462,968,300
Jan 11, 202320.1820.6520.0320.6320.631,922,000
Jan 10, 202320.2820.2819.7520.0120.011,839,600
Jan 09, 202320.7621.0020.3320.4220.422,035,200
Jan 06, 202320.7221.2920.7120.8220.823,123,500
Jan 05, 202321.4621.4620.5421.0221.022,093,100
Jan 05, 20230.24 Dividend
Jan 04, 202321.6021.9821.4321.7721.531,578,000
Jan 03, 202321.3721.5821.0321.3321.091,615,600
Dec 30, 202220.9021.1220.8421.0520.82976,800
Dec 29, 202220.9021.0920.7321.0220.791,007,400
Dec 28, 202221.2521.2620.6120.6920.461,028,500
Dec 27, 202220.9721.1820.8321.1720.941,072,500
Dec 23, 202220.7521.0420.6320.9720.741,085,900
Dec 22, 202220.8820.9720.4620.8620.631,475,500
Dec 21, 202220.9921.5420.9521.1020.871,425,300
Dec 20, 202220.7321.0420.5320.8420.611,165,400
Dec 19, 202221.0621.1820.6220.8420.611,411,100
Dec 16, 202221.1521.4620.7021.0720.843,286,300
Dec 15, 202221.8022.0021.5421.5721.332,081,500
Dec 14, 202222.0422.5021.8922.1321.891,938,800
Dec 13, 202222.6422.6421.6322.0421.802,971,000
Dec 12, 202221.9421.9421.5921.7821.542,290,600
Dec 09, 202221.9522.1621.7821.8421.601,717,800
Dec 08, 202222.0922.3021.9522.1021.861,191,400
Dec 07, 202222.0522.3821.8921.9421.702,242,100
Dec 06, 202222.5522.5521.9622.0721.833,165,900
Dec 05, 202222.2922.6422.0522.1721.931,941,900
Dec 02, 202222.4122.8722.3022.6622.41936,300
Dec 01, 202222.9923.1022.4622.6222.371,158,100
Nov 30, 202222.4422.8222.1822.8022.551,457,700
Nov 29, 202221.7022.5021.5422.4922.241,203,700
Nov 28, 202222.0122.1721.6921.7521.511,543,700
Nov 25, 202222.0422.2822.0422.1821.94256,000
Nov 23, 202222.2522.2621.8322.0321.791,013,500
Nov 22, 202222.0022.3921.8422.3022.051,368,300
Nov 21, 202221.8322.0221.5521.8221.581,217,500
Nov 18, 202222.2822.2821.8521.9421.701,241,700
Nov 17, 202221.2921.8121.2921.7621.52929,800
Nov 16, 202221.8521.9121.5921.6221.38992,600
Nov 15, 202221.8722.0921.7121.9821.741,614,800
Nov 14, 202221.7122.0121.6121.6821.441,648,800
Nov 11, 202221.7322.0121.6021.9121.672,000,900
Nov 10, 202221.6322.1421.4321.7421.502,874,900
Nov 09, 202221.1021.1320.4520.5420.312,777,400
Nov 08, 202221.2221.2620.6320.8120.581,824,000
Nov 07, 202221.3621.5320.6421.1120.881,870,100
Nov 04, 202220.4421.1120.1621.1120.882,108,700
Nov 03, 202219.1420.1419.1420.0419.821,506,600
Nov 02, 202219.9420.3719.6119.6619.441,479,700
Nov 01, 202219.7520.0619.6320.0419.821,289,800
Oct 31, 202219.1719.7019.0919.6419.421,866,700
Oct 28, 202219.0219.4118.8219.4119.201,544,500
Oct 27, 202218.8519.4118.8519.0618.851,621,000
Oct 26, 202219.0819.1818.6418.6718.461,478,300
Oct 25, 202218.1919.1618.1818.9718.761,259,800
Oct 24, 202218.1318.2717.8718.1417.941,257,900
Oct 21, 202217.7518.0517.5018.0217.821,325,300
Oct 20, 202217.7818.0517.5317.6217.431,172,100
Oct 19, 202218.1718.2817.5217.7417.541,733,600
Oct 18, 202218.5718.7718.2518.4118.211,945,000
Oct 17, 202217.8018.3217.7218.1417.942,391,600
Oct 14, 202218.4518.5517.3017.3317.141,993,400
Oct 13, 202217.2418.2916.9918.1517.951,588,800
Oct 12, 202217.5717.7017.2417.5817.39894,900
Oct 11, 202217.2317.6217.1017.5417.351,138,600
Oct 10, 202217.4317.5417.2117.2617.071,184,900
Oct 07, 202217.5217.6717.0617.2617.071,201,400
Oct 06, 202217.8818.0317.6517.7817.581,077,000
Oct 06, 20220.22 Dividend
Oct 05, 202217.8518.2017.5518.1217.701,270,700
Oct 04, 202217.7218.2717.7218.2217.801,909,800
Oct 03, 202217.8017.8017.1517.4517.051,698,000
Sept 30, 202216.9417.3116.7517.2216.822,124,300
Sept 29, 202217.3817.4216.4216.7916.401,415,900
Sept 28, 202217.1817.6916.9917.6417.231,872,900
Sept 27, 202217.1317.2416.7816.9116.521,732,900
Sept 26, 202217.6017.6016.6416.9416.551,945,200
Sept 23, 202217.5117.7617.4317.7117.302,226,400
Sept 22, 202218.5918.6717.7217.7717.361,616,200
Sept 21, 202219.1519.3418.6718.6818.251,763,300
Sept 20, 202219.0619.0618.7018.8918.45955,300
Sept 19, 202218.9519.2518.8719.2318.79937,400
Sept 16, 202218.5519.0218.3718.9918.552,495,500
Sept 15, 202218.9119.0718.6918.7218.291,048,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...