Canada markets open in 46 minutes

Kite Realty Group Trust (KRG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.96-0.29 (-1.59%)
At close: 04:00PM EDT
17.73 -0.23 (-1.28%)
Pre-Market: 07:24AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 202218.1418.1717.8017.9617.961,442,200
Jun 28, 202218.7119.0318.2418.2518.251,192,000
Jun 27, 202218.5118.7818.2518.5018.50993,200
Jun 24, 202218.2218.6618.0418.4218.422,539,400
Jun 23, 202217.5918.0417.5618.0318.031,652,100
Jun 22, 202217.2317.9117.1817.5717.571,415,900
Jun 21, 202217.6817.9017.3817.5017.502,003,800
Jun 17, 202217.3817.7117.1417.3317.332,819,500
Jun 16, 202217.2717.3616.9717.1317.131,940,200
Jun 15, 202217.6718.0017.4017.7617.761,417,100
Jun 14, 202217.6017.7017.1417.4017.401,194,300
Jun 13, 202218.3318.4717.6317.6817.681,314,900
Jun 10, 202219.0719.2918.8418.8518.851,567,700
Jun 09, 202220.2320.2619.3919.4519.45786,000
Jun 08, 202220.6120.6420.2320.3320.33724,300
Jun 07, 202220.2520.8120.1720.8020.80939,900
Jun 06, 202220.8020.8020.2920.4220.421,282,700
Jun 03, 202220.6220.7320.3320.4420.44728,900
Jun 02, 202220.3920.7920.1320.7720.771,018,300
Jun 01, 202221.0121.0220.1520.3720.371,176,300
May 31, 202221.0021.1720.7720.9620.961,775,500
May 27, 202220.9521.2720.7121.2421.241,050,900
May 26, 202220.8021.1820.5920.8020.801,321,300
May 25, 202220.0920.6819.9120.5420.541,732,700
May 24, 202219.6920.2619.2920.1720.171,642,500
May 23, 202220.0720.1319.5319.7919.791,866,000
May 20, 202220.6520.6919.2319.7619.762,279,600
May 19, 202220.8121.1720.3520.4020.401,772,300
May 18, 202222.1622.3220.7521.0121.011,435,800
May 17, 202221.8322.2721.8022.1922.191,515,700
May 16, 202221.2321.7621.1321.5621.561,471,300
May 13, 202220.9021.2420.7521.2021.201,698,100
May 12, 202220.0520.7019.8520.6820.681,848,200
May 11, 202220.6920.9719.9620.0220.021,877,000
May 10, 202221.1321.2720.3220.6320.631,669,700
May 09, 202221.4721.6120.7420.8920.891,175,000
May 06, 202221.6522.0321.3321.6521.651,329,900
May 05, 202222.3222.7121.5321.8721.871,042,300
May 04, 202222.1922.6621.8622.5922.591,058,200
May 03, 202221.8522.2921.5522.0522.05790,700
May 02, 202222.4122.4821.3421.8721.872,095,100
Apr 29, 202223.0323.3122.2222.3022.302,628,700
Apr 28, 202222.1922.7421.8522.6422.64847,200
Apr 27, 202222.0822.2821.8222.0122.011,122,400
Apr 26, 202222.1022.4622.0522.1222.12969,700
Apr 25, 202222.3722.4621.6722.4222.42893,900
Apr 22, 202222.6122.6522.2322.4022.401,223,700
Apr 21, 202222.9923.1422.5622.6322.631,141,100
Apr 20, 202222.6222.9622.5422.7622.761,066,800
Apr 19, 202222.2922.5822.1822.4422.441,077,500
Apr 18, 202222.3622.4922.0622.1622.16626,600
Apr 14, 202222.6122.8122.3722.3822.38776,100
Apr 13, 202222.3322.6022.1622.5522.55919,800
Apr 12, 202222.1822.4322.0622.2422.24861,900
Apr 11, 202222.0322.3621.8421.9821.98811,200
Apr 08, 202221.7122.1621.6222.0322.03932,800
Apr 07, 202221.9622.0221.5621.7321.73978,700
Apr 07, 20220.2 Dividend
Apr 06, 202221.9122.4121.7522.2622.061,046,400
Apr 05, 202222.7423.0322.0322.0621.86697,600
Apr 04, 202222.9622.9622.2922.7522.55721,900
Apr 01, 202222.9222.9822.6022.9622.751,174,900
Mar 31, 202223.0223.1822.7022.7722.571,302,100
Mar 30, 202223.1823.2422.8023.0022.791,050,200
Mar 29, 202222.7823.3522.5923.2123.001,362,900
Mar 28, 202222.4022.4522.1422.4422.24627,700
Mar 25, 202222.1022.5022.0622.4522.25700,100
Mar 24, 202221.8122.0221.5722.0221.821,202,900
Mar 23, 202222.1122.2321.7321.8121.611,457,000
Mar 22, 202222.0922.4821.9122.1821.981,287,300
Mar 21, 202222.4422.5121.7421.9621.761,300,900
Mar 18, 202221.7522.4221.5722.4022.203,930,900
Mar 17, 202221.7922.0821.5221.7221.522,534,600
Mar 16, 202222.1422.3521.5122.0621.861,608,900
Mar 15, 202222.1522.3021.6521.9721.771,532,000
Mar 14, 202222.4522.6121.8621.9621.761,183,800
Mar 11, 202222.9523.1522.2822.3022.101,885,100
Mar 10, 202222.4722.7022.2222.6922.492,027,900
Mar 09, 202223.0023.1822.7222.8422.631,523,200
Mar 08, 202222.0422.7421.8122.5422.341,906,900
Mar 07, 202222.6522.7021.9421.9521.752,532,800
Mar 04, 202222.4222.6621.8822.6522.452,390,600
Mar 03, 202222.4122.7322.2122.7122.511,908,100
Mar 02, 202221.9522.3521.7422.2022.001,890,100
Mar 01, 202221.8822.1121.5321.8021.602,094,500
Feb 28, 202222.1522.5621.7921.9321.731,985,100
Feb 25, 202222.0522.6921.9522.5622.361,833,900
Feb 24, 202220.7221.9920.6121.9121.712,613,600
Feb 23, 202221.7621.9021.2921.3121.122,844,100
Feb 22, 202221.6221.9521.2021.5321.341,507,400
Feb 18, 202221.9322.2521.6921.8021.601,854,400
Feb 17, 202221.9622.0921.7621.8821.681,729,200
Feb 16, 202221.6522.3221.6122.1821.981,833,700
Feb 15, 202221.8822.1821.4121.6621.472,328,600
Feb 14, 202221.6921.8021.1721.3721.181,808,200
Feb 11, 202221.7422.0621.2721.6621.471,789,400
Feb 10, 202221.4922.3321.3821.6621.472,987,500
Feb 09, 202221.0721.8521.0721.8421.642,437,700
Feb 08, 202220.5021.1020.5020.8920.701,602,300
Feb 07, 202220.5920.7420.3220.4920.311,694,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...