Breaking News Bar

Business News and Information

Kite Realty Group Trust (NY: KRG )

21.22 USD +0.27 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 9.070 9.070 7.610 7.900 977,731 -1.57(-16.58%)
Mar 31, 2020 9.040 9.680 8.630 9.470 911,939 +0.30(+3.27%)
Mar 30, 2020 9.500 9.550 8.430 9.170 716,360 -0.49(-5.07%)
Mar 27, 2020 9.890 10.15 9.540 9.660 756,800 -0.63(-6.12%)
Mar 26, 2020 9.830 10.81 9.210 10.29 679,748 +0.08(+0.78%)
Mar 25, 2020 10.22 11.41 9.900 10.21 934,769 +0.01(+0.10%)
Mar 24, 2020 9.590 10.37 9.590 10.20 719,595 +1.18(+13.08%)
Mar 23, 2020 9.520 9.590 8.520 9.020 795,620 -0.60(-6.24%)
Mar 20, 2020 9.550 10.84 9.250 9.620 1,152,900 +0.19(+2.01%)
Mar 19, 2020 8.360 9.765 7.850 9.430 959,312 +1.05(+12.53%)
Mar 18, 2020 11.01 11.72 8.060 8.380 933,077 -3.42(-28.98%)
Mar 17, 2020 11.22 11.84 10.45 11.80 1,096,646 +0.66(+5.92%)
Mar 16, 2020 11.40 12.20 11.06 11.14 882,446 -2.43(-17.91%)
Mar 13, 2020 12.29 13.57 11.80 13.57 1,035,200 +1.86(+15.88%)
Mar 12, 2020 13.76 13.94 11.66 11.71 903,816 -3.22(-21.57%)
Mar 11, 2020 15.51 15.73 14.88 14.93 856,755 -0.97(-6.10%)
Mar 10, 2020 15.59 15.94 14.88 15.90 997,066 +0.67(+4.40%)
Mar 09, 2020 16.03 16.10 15.19 15.23 1,123,699 -1.60(-9.51%)
Mar 06, 2020 16.78 16.91 16.36 16.83 1,097,000 -0.51(-2.94%)
Mar 05, 2020 17.03 17.47 16.94 17.34 1,470,339 -0.04(-0.23%)
Mar 04, 2020 16.62 17.44 16.55 17.38 1,496,951 +0.93(+5.65%)
Mar 03, 2020 16.70 17.10 16.17 16.45 1,052,367 -0.09(-0.54%)
Mar 02, 2020 16.18 16.55 15.49 16.54 1,207,171 +0.39(+2.41%)
Feb 28, 2020 15.96 16.24 15.37 16.15 1,675,100 -0.03(-0.19%)
Feb 27, 2020 16.18 16.60 15.67 16.18 1,526,563 -0.27(-1.64%)
Feb 26, 2020 16.86 16.95 16.44 16.45 646,592 -0.38(-2.26%)
Feb 25, 2020 17.28 17.33 16.70 16.83 950,727 -0.41(-2.38%)
Feb 24, 2020 17.09 17.31 17.01 17.24 580,607 -0.15(-0.86%)
Feb 21, 2020 17.39 17.46 17.05 17.39 723,800 -0.06(-0.34%)
Feb 20, 2020 17.08 17.50 17.03 17.45 866,132 +0.37(+2.17%)
Feb 19, 2020 18.02 18.09 16.98 17.08 853,058 -0.92(-5.11%)
Feb 18, 2020 17.93 18.08 17.88 18.00 481,538 +0.08(+0.45%)
Feb 14, 2020 17.86 18.11 17.82 17.92 291,900 +0.09(+0.50%)
Feb 13, 2020 17.58 17.86 17.58 17.83 240,698 +0.16(+0.91%)
Feb 12, 2020 17.83 17.83 17.51 17.67 561,368 -0.12(-0.67%)
Feb 11, 2020 18.12 18.21 17.75 17.79 577,637 -0.26(-1.44%)
Feb 10, 2020 17.88 18.08 17.71 18.05 290,347 +0.30(+1.69%)
Feb 07, 2020 17.87 17.91 17.67 17.75 407,400 -0.09(-0.50%)
Feb 06, 2020 18.01 18.05 17.83 17.84 270,751 -0.05(-0.28%)
Feb 05, 2020 17.85 17.95 17.64 17.89 328,509 +0.14(+0.79%)
Feb 04, 2020 17.66 17.85 17.46 17.75 229,839 +0.19(+1.08%)
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