Breaking News Bar

Business News and Information

Kite Realty Group Trust (NY: KRG )

21.24 USD -0.36 (-1.67%)
Streaming Delayed Price Updated: 2:11 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 11.64 11.97 11.46 11.58 662,025 +0.03(+0.26%)
Sep 29, 2020 11.64 11.66 11.23 11.55 371,995 -0.10(-0.86%)
Sep 28, 2020 11.10 11.79 11.10 11.65 390,935 +0.76(+6.98%)
Sep 25, 2020 10.55 10.93 10.55 10.89 292,400 +0.24(+2.25%)
Sep 24, 2020 10.60 10.76 10.38 10.65 462,527 +0.08(+0.76%)
Sep 23, 2020 11.27 11.51 10.57 10.57 782,537 -0.72(-6.38%)
Sep 22, 2020 11.51 11.82 11.26 11.29 565,329 -0.21(-1.83%)
Sep 21, 2020 11.90 11.91 11.28 11.50 874,306 -0.73(-5.97%)
Sep 18, 2020 12.41 12.42 12.09 12.23 1,632,200 -0.12(-0.97%)
Sep 17, 2020 12.45 12.58 12.23 12.35 542,161 -0.17(-1.36%)
Sep 16, 2020 12.39 12.76 12.27 12.52 636,867 +0.28(+2.29%)
Sep 15, 2020 11.67 12.38 11.67 12.24 629,305 +0.63(+5.43%)
Sep 14, 2020 11.44 11.67 11.29 11.61 372,154 +0.49(+4.41%)
Sep 11, 2020 11.46 11.46 10.91 11.12 431,900 -0.32(-2.80%)
Sep 10, 2020 11.65 11.78 11.44 11.44 426,403 -0.23(-1.97%)
Sep 09, 2020 11.97 12.19 11.62 11.67 511,181 -0.23(-1.93%)
Sep 08, 2020 12.45 12.55 11.90 11.90 591,877 -0.69(-5.48%)
Sep 04, 2020 12.46 12.71 12.26 12.59 644,300 +0.29(+2.36%)
Sep 03, 2020 12.13 12.65 12.13 12.30 951,647 +0.21(+1.74%)
Sep 02, 2020 11.49 12.15 11.37 12.09 1,198,146 +0.58(+5.04%)
Sep 01, 2020 11.12 11.75 10.96 11.51 1,154,366 +0.27(+2.40%)
Aug 31, 2020 11.32 11.46 11.11 11.24 726,425 -0.16(-1.40%)
Aug 28, 2020 11.60 11.60 11.24 11.40 598,200 -0.06(-0.52%)
Aug 27, 2020 11.28 11.65 11.25 11.46 352,435 +0.25(+2.23%)
Aug 26, 2020 11.53 11.67 11.07 11.21 521,348 -0.41(-3.53%)
Aug 25, 2020 11.64 11.88 11.41 11.62 451,677 -0.06(-0.51%)
Aug 24, 2020 11.12 11.79 10.88 11.68 794,068 +0.70(+6.38%)
Aug 21, 2020 10.98 11.28 10.73 10.98 360,000 -0.16(-1.44%)
Aug 20, 2020 10.90 11.36 10.83 11.14 312,865 +0.13(+1.18%)
Aug 19, 2020 11.76 11.76 10.98 11.01 542,670 -0.22(-1.96%)
Aug 18, 2020 11.57 11.57 10.95 11.23 460,039 -0.39(-3.36%)
Aug 17, 2020 11.47 11.66 11.18 11.62 371,946 +0.13(+1.13%)
Aug 14, 2020 11.18 11.60 11.13 11.49 468,300 +0.22(+1.95%)
Aug 13, 2020 11.52 11.76 11.21 11.27 499,666 -0.40(-3.43%)
Aug 12, 2020 11.71 11.87 11.50 11.67 515,835 +0.19(+1.66%)
Aug 11, 2020 11.49 11.97 11.43 11.48 751,780 +0.32(+2.87%)
Aug 10, 2020 10.94 11.42 10.87 11.16 376,700 +0.35(+3.24%)
Aug 07, 2020 10.37 10.85 10.24 10.81 780,100 +0.36(+3.44%)
Aug 06, 2020 10.04 10.66 10.01 10.45 1,056,806 +0.41(+4.08%)
Aug 05, 2020 10.50 10.56 10.04 10.04 780,169 -0.31(-3.00%)
Aug 04, 2020 9.630 10.41 9.630 10.35 732,775 +0.66(+6.81%)
Aug 03, 2020 9.910 9.910 9.470 9.690 389,543 -0.18(-1.82%)
Jul 31, 2020 9.970 10.09 9.680 9.870 573,700 -0.12(-1.20%)
Jul 30, 2020 9.830 10.13 9.700 9.990 707,486 -0.13(-1.28%)
Jul 29, 2020 10.06 10.18 9.690 10.12 483,029 +0.11(+1.10%)
Jul 28, 2020 9.530 10.12 9.530 10.01 555,566 +0.42(+4.38%)
Jul 27, 2020 9.500 9.630 9.270 9.590 388,144 +0.02(+0.21%)
Jul 24, 2020 9.710 9.820 9.545 9.570 249,300 -0.22(-2.25%)
Jul 23, 2020 9.930 10.11 9.650 9.790 364,007 -0.27(-2.68%)
Jul 22, 2020 9.710 10.10 9.650 10.06 407,315 +0.20(+2.03%)
Jul 21, 2020 9.910 10.11 9.810 9.860 490,864 +0.15(+1.54%)
Jul 20, 2020 9.920 10.01 9.580 9.710 319,920 -0.39(-3.86%)
Jul 17, 2020 10.26 10.31 9.930 10.10 425,700 -0.16(-1.56%)
Jul 16, 2020 10.44 10.48 10.12 10.26 356,128 -0.22(-2.10%)
Jul 15, 2020 10.42 10.65 10.32 10.48 851,306 +0.40(+3.97%)
Jul 14, 2020 10.30 10.45 10.01 10.08 270,631 -0.23(-2.23%)
Jul 13, 2020 10.63 10.63 10.13 10.31 625,135 -0.10(-0.96%)
Jul 10, 2020 10.28 10.59 10.27 10.41 353,500 +0.19(+1.86%)
Jul 09, 2020 10.66 10.79 10.04 10.22 499,141 -0.51(-4.75%)
Jul 08, 2020 10.68 10.81 10.26 10.73 459,380 -0.01(-0.09%)
Jul 07, 2020 11.13 11.13 10.65 10.74 409,617 -0.62(-5.46%)
Jul 06, 2020 11.71 11.87 11.23 11.36 472,383 +0.01(+0.09%)
Jul 02, 2020 11.94 12.03 11.31 11.35 423,800 -0.20(-1.73%)
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