Breaking News Bar

Business News and Information

Kite Realty Group Trust (NY: KRG )

21.58 USD +0.36 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 21.12 21.60 21.12 21.58 239,410 +0.36(+1.70%)
May 06, 2021 21.05 21.29 20.80 21.22 406,586 +0.27(+1.29%)
May 05, 2021 21.07 21.19 20.89 20.95 566,712 -0.23(-1.09%)
May 04, 2021 21.42 21.60 21.06 21.18 367,712 -0.20(-0.94%)
May 03, 2021 21.02 21.51 20.86 21.38 636,394 +0.57(+2.74%)
Apr 30, 2021 20.78 20.85 20.25 20.81 605,600 -0.15(-0.72%)
Apr 29, 2021 20.90 21.34 20.75 20.96 428,290 +0.14(+0.67%)
Apr 28, 2021 20.96 21.11 20.75 20.82 465,419 -0.09(-0.43%)
Apr 27, 2021 20.71 20.99 20.47 20.91 516,832 +0.29(+1.41%)
Apr 26, 2021 20.79 20.99 20.46 20.62 451,605 +0.08(+0.39%)
Apr 23, 2021 20.07 20.68 19.97 20.54 535,700 +0.50(+2.50%)
Apr 22, 2021 20.33 20.58 20.03 20.04 319,947 -0.21(-1.04%)
Apr 21, 2021 19.83 20.53 19.70 20.25 567,173 +0.41(+2.07%)
Apr 20, 2021 19.62 19.91 19.38 19.84 621,667 +0.06(+0.30%)
Apr 19, 2021 19.92 20.01 19.49 19.78 533,859 -0.11(-0.55%)
Apr 16, 2021 20.12 20.12 19.86 19.89 423,000 -0.10(-0.50%)
Apr 15, 2021 19.83 20.03 19.59 19.99 548,970 +0.40(+2.04%)
Apr 14, 2021 19.64 19.96 19.56 19.59 563,106 -0.09(-0.46%)
Apr 13, 2021 19.66 19.83 19.41 19.68 311,538 -0.08(-0.40%)
Apr 12, 2021 19.63 19.83 19.39 19.76 395,711 +0.12(+0.61%)
Apr 09, 2021 19.71 19.81 19.52 19.64 255,700 +0.12(+0.61%)
Apr 08, 2021 19.61 19.77 19.45 19.52 397,156 -0.22(-1.11%)
Apr 07, 2021 19.77 20.05 19.34 19.74 498,647 -0.39(-1.94%)
Apr 06, 2021 19.67 20.21 19.67 20.13 761,764 +0.47(+2.39%)
Apr 05, 2021 20.03 20.08 19.26 19.66 585,157 -0.13(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear