Breaking News Bar

Business News and Information

Kite Realty Group Trust (NY: KRG )

21.84 USD -0.22 (-1.00%)
Official Closing Price Updated: 4:10 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 11.46 11.87 11.33 11.54 572,640 +0.00(+0.00%)
Jun 29, 2020 11.50 11.66 11.24 11.54 399,705 +0.28(+2.49%)
Jun 26, 2020 11.18 11.31 10.83 11.26 760,400 -0.04(-0.35%)
Jun 25, 2020 10.71 11.32 10.71 11.30 499,658 +0.39(+3.57%)
Jun 24, 2020 11.01 11.12 10.30 10.91 781,198 -0.49(-4.30%)
Jun 23, 2020 11.68 11.84 11.13 11.40 421,655 -0.08(-0.70%)
Jun 22, 2020 11.22 11.49 10.88 11.48 512,388 +0.14(+1.23%)
Jun 19, 2020 11.94 12.00 11.23 11.34 1,848,900 -0.55(-4.63%)
Jun 18, 2020 11.75 12.03 11.62 11.89 462,366 -0.03(-0.25%)
Jun 17, 2020 12.50 12.50 11.81 11.92 613,381 -0.62(-4.94%)
Jun 16, 2020 12.87 12.89 12.14 12.54 879,859 +0.49(+4.07%)
Jun 15, 2020 11.19 12.39 11.07 12.05 928,476 +0.03(+0.25%)
Jun 12, 2020 12.06 12.23 11.38 12.02 471,000 +0.71(+6.28%)
Jun 11, 2020 11.63 12.24 11.05 11.31 692,414 -1.51(-11.78%)
Jun 10, 2020 13.59 13.64 12.69 12.82 561,830 -0.87(-6.36%)
Jun 09, 2020 14.00 14.15 13.39 13.69 1,119,248 -0.94(-6.43%)
Jun 08, 2020 14.78 15.05 14.38 14.63 975,139 +0.34(+2.38%)
Jun 05, 2020 13.83 14.95 13.61 14.29 1,468,700 +1.47(+11.47%)
Jun 04, 2020 12.23 12.95 11.76 12.82 722,334 +0.55(+4.48%)
Jun 03, 2020 11.34 12.41 11.34 12.27 711,984 +1.38(+12.67%)
Jun 02, 2020 10.52 11.09 10.41 10.89 667,050 +0.64(+6.24%)
Jun 01, 2020 9.700 10.46 9.700 10.25 692,090 +0.55(+5.67%)
May 29, 2020 9.990 10.07 9.570 9.700 774,600 -0.63(-6.10%)
May 28, 2020 10.99 10.99 10.21 10.33 439,933 -0.42(-3.91%)
May 27, 2020 11.05 11.17 10.37 10.75 774,633 +0.17(+1.61%)
May 26, 2020 10.15 10.71 10.15 10.58 520,511 +0.90(+9.30%)
May 22, 2020 9.780 9.780 9.360 9.680 788,000 -0.01(-0.10%)
May 21, 2020 9.410 9.900 9.410 9.690 619,791 +0.21(+2.22%)
May 20, 2020 9.540 9.700 9.290 9.480 782,752 +0.12(+1.28%)
May 19, 2020 9.500 9.660 9.130 9.360 491,884 -0.19(-1.99%)
May 18, 2020 8.820 9.700 8.820 9.550 1,009,350 +1.29(+15.62%)
May 15, 2020 8.300 8.410 7.860 8.260 1,905,100 -0.12(-1.43%)
May 14, 2020 7.720 8.560 7.550 8.380 612,070 +0.24(+2.95%)
May 13, 2020 8.520 8.560 7.790 8.140 912,458 -0.52(-6.00%)
May 12, 2020 9.430 9.490 8.530 8.660 747,885 -0.64(-6.88%)
May 11, 2020 10.05 10.05 9.210 9.300 871,160 -1.06(-10.23%)
May 08, 2020 9.500 10.58 9.500 10.36 1,220,400 +1.10(+11.88%)
May 07, 2020 8.800 9.610 8.800 9.260 860,544 +0.52(+5.95%)
May 06, 2020 9.500 9.610 8.630 8.740 870,847 -0.73(-7.71%)
May 05, 2020 9.760 10.01 9.390 9.470 803,847 +0.04(+0.42%)
May 04, 2020 9.250 9.660 9.010 9.430 1,120,772 -0.22(-2.28%)
May 01, 2020 9.790 9.980 9.370 9.650 572,900 -0.58(-5.67%)
Apr 30, 2020 10.28 10.45 9.800 10.23 1,011,715 -0.41(-3.85%)
Apr 29, 2020 9.930 10.82 9.894 10.64 931,987 +1.18(+12.47%)
Apr 28, 2020 8.750 9.570 8.747 9.460 932,974 +1.12(+13.43%)
Apr 27, 2020 7.710 8.480 7.610 8.340 1,036,245 +0.74(+9.74%)
Apr 24, 2020 7.680 7.810 7.410 7.600 833,300 -0.04(-0.52%)
Apr 23, 2020 7.330 7.950 7.320 7.640 639,227 +0.17(+2.28%)
Apr 22, 2020 7.560 7.610 7.211 7.470 1,048,558 -0.02(-0.27%)
Apr 21, 2020 7.430 7.670 7.380 7.490 759,563 -0.24(-3.10%)
Apr 20, 2020 8.210 8.220 7.620 7.730 1,898,596 -0.74(-8.74%)
Apr 17, 2020 8.450 8.910 8.405 8.470 703,700 +0.30(+3.67%)
Apr 16, 2020 8.670 8.920 8.135 8.170 681,271 -0.90(-9.92%)
Apr 15, 2020 9.240 9.410 8.735 9.070 548,400 -0.64(-6.59%)
Apr 14, 2020 9.960 10.10 9.590 9.710 1,480,262 +0.05(+0.52%)
Apr 13, 2020 10.00 10.00 9.290 9.660 571,136 -0.37(-3.69%)
Apr 09, 2020 9.250 10.31 9.100 10.03 878,200 +1.18(+13.33%)
Apr 08, 2020 8.590 8.930 8.250 8.850 1,156,980 +0.44(+5.23%)
Apr 07, 2020 8.470 9.160 8.360 8.410 1,188,062 +0.37(+4.60%)
Apr 06, 2020 7.690 8.310 7.690 8.040 865,269 +0.80(+11.05%)
Apr 03, 2020 7.600 7.740 6.870 7.240 1,112,000 -0.39(-5.11%)
Apr 02, 2020 7.780 8.330 7.380 7.630 554,802 -0.27(-3.42%)
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