Canada markets close in 4 hours 26 minutes

Kite Realty Group Trust (KRG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.50+0.41 (+2.02%)
As of 11:34AM EDT. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202420.3220.5120.1920.5020.50516,336
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
Jan 30, 202421.4621.8121.4621.7721.511,245,600
Jan 29, 202421.7021.7921.5321.6921.431,392,700
Jan 26, 202422.0022.0421.6721.6721.411,380,100
Jan 25, 202421.9522.0021.7421.8921.631,569,700
Jan 24, 202422.2122.2121.4621.5421.281,994,400
Jan 23, 202422.0622.1221.6721.9221.661,424,600
Jan 22, 202421.7522.0921.7321.8921.632,183,000
Jan 19, 202421.4321.6621.1921.5521.291,535,400
Jan 18, 202421.5621.6021.1421.3221.061,262,200
Jan 17, 202421.4921.9221.3721.5221.261,329,300
Jan 16, 202421.9622.1121.7121.8421.581,290,400
Jan 12, 202422.5022.5822.0722.1821.911,185,400
Jan 11, 202422.2822.3622.0222.1721.901,254,100
Jan 10, 202422.2222.4622.1922.4122.141,781,700
Jan 09, 202422.0122.3821.9722.2421.971,971,400
Jan 08, 202422.0822.3922.0722.3322.062,071,500
Jan 05, 202422.0322.4821.9422.1421.871,579,700
Jan 04, 202422.1222.4522.0222.2521.982,025,700
Jan 04, 20240.25 Dividend
Jan 03, 202422.7422.7422.3422.4521.932,486,400
Jan 02, 202422.8423.1022.6022.9722.441,626,900
Dec 29, 202323.0823.1922.8622.8622.331,352,700
Dec 28, 202322.9223.2622.9223.2422.711,386,500
Dec 27, 202323.1223.2122.9423.0422.511,384,200
Dec 26, 202322.9423.2322.8923.1122.581,156,500
Dec 22, 202323.0423.2322.8722.9422.411,371,300
Dec 21, 202322.8222.9322.6622.9122.381,131,300
Dec 20, 202322.9623.2122.5922.6122.092,130,800
Dec 19, 202323.0323.1622.8422.9122.382,994,800
Dec 18, 202323.0623.1822.6922.8722.341,723,600
Dec 15, 202323.4223.5522.8922.9722.444,094,700
Dec 14, 202323.2823.9023.2823.4322.892,877,300
Dec 13, 202321.9222.8521.8022.8422.312,266,100
Dec 12, 202321.9622.1021.8421.8621.361,262,500
Dec 11, 202322.0222.1421.6821.9421.441,641,000
Dec 08, 202321.8422.0321.6322.0021.491,023,900
Dec 07, 202322.0722.2121.9021.9121.411,760,300
Dec 06, 202322.5922.7022.0122.1021.592,023,500
Dec 05, 202322.6122.7022.3922.4821.962,462,300
Dec 04, 202321.9522.7621.9322.7522.232,140,700
Dec 01, 202321.1022.0120.9622.0021.492,418,800
Nov 30, 202320.7921.1420.6421.1220.631,989,400
Nov 29, 202320.8421.1320.6520.7420.262,268,800
Nov 28, 202320.8020.8720.5720.6420.172,574,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...