Breaking News Bar

Business News and Information

Kite Realty Group Trust (NY: KRG )

20.16 USD -0.02 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 19.38 19.50 19.35 19.35 290,800 -0.03(-0.15%)
Nov 27, 2019 19.10 19.47 19.10 19.38 495,600 +0.29(+1.52%)
Nov 26, 2019 19.15 19.36 19.06 19.09 452,558 -0.05(-0.26%)
Nov 25, 2019 18.25 19.28 18.05 19.14 1,073,578 +0.26(+1.38%)
Nov 22, 2019 19.05 19.07 18.54 18.88 686,500 -0.05(-0.26%)
Nov 21, 2019 19.60 19.60 18.91 18.93 638,459 -0.67(-3.42%)
Nov 20, 2019 19.59 19.71 19.46 19.60 537,558 -0.08(-0.41%)
Nov 19, 2019 19.48 19.77 19.39 19.68 562,518 +0.30(+1.55%)
Nov 18, 2019 19.09 19.46 19.01 19.38 567,275 +0.50(+2.65%)
Nov 15, 2019 18.81 18.89 18.68 18.88 507,500 +0.09(+0.48%)
Nov 14, 2019 18.27 18.80 18.27 18.79 476,445 +0.52(+2.85%)
Nov 13, 2019 17.88 18.38 17.88 18.27 463,717 +0.37(+2.07%)
Nov 12, 2019 18.15 18.31 17.89 17.90 473,563 -0.17(-0.94%)
Nov 11, 2019 17.94 18.11 17.86 18.07 379,502 +0.07(+0.39%)
Nov 08, 2019 17.92 18.08 17.90 18.00 263,200 +0.02(+0.11%)
Nov 07, 2019 18.12 18.22 17.95 17.98 448,393 -0.09(-0.50%)
Nov 06, 2019 18.50 18.50 17.63 18.07 672,042 -0.09(-0.50%)
Nov 05, 2019 18.15 18.26 18.05 18.16 448,826 +0.04(+0.22%)
Nov 04, 2019 18.00 18.15 17.95 18.12 441,121 +0.14(+0.78%)
Nov 01, 2019 17.89 17.98 17.80 17.98 243,500 +0.16(+0.90%)
Oct 31, 2019 17.78 17.90 17.61 17.82 356,518 -0.05(-0.28%)
Oct 30, 2019 17.52 17.88 17.43 17.87 551,256 +0.34(+1.94%)
Oct 29, 2019 17.50 17.62 17.50 17.53 309,283 +0.02(+0.11%)
Oct 28, 2019 17.44 17.59 17.42 17.51 271,192 +0.09(+0.52%)
Oct 25, 2019 17.35 17.49 17.24 17.42 455,100 +0.04(+0.23%)
Oct 24, 2019 17.50 17.50 17.25 17.38 297,870 -0.06(-0.34%)
Oct 23, 2019 17.40 17.48 17.30 17.44 324,671 +0.12(+0.69%)
Oct 22, 2019 17.21 17.37 17.07 17.32 447,655 +0.14(+0.81%)
Oct 21, 2019 16.70 17.20 16.70 17.18 409,824 +0.53(+3.18%)
Oct 18, 2019 16.59 16.74 16.50 16.65 413,600 +0.00(+0.00%)
Oct 17, 2019 16.52 16.69 16.52 16.65 305,461 +0.12(+0.73%)
Oct 16, 2019 16.44 16.55 16.38 16.53 197,761 +0.06(+0.36%)
Oct 15, 2019 16.50 16.63 16.43 16.47 302,460 -0.02(-0.12%)
Oct 14, 2019 16.48 16.57 16.35 16.49 207,347 +0.01(+0.06%)
Oct 11, 2019 16.30 16.59 16.25 16.48 413,800 +0.31(+1.92%)
Oct 10, 2019 16.11 16.25 16.10 16.17 426,067 +0.10(+0.62%)
Oct 09, 2019 16.11 16.15 15.92 16.07 302,781 +0.05(+0.31%)
Oct 08, 2019 16.05 16.16 15.91 16.02 378,391 -0.06(-0.37%)
Oct 07, 2019 16.05 16.17 16.01 16.08 386,993 +0.01(+0.06%)
Oct 04, 2019 15.93 16.08 15.90 16.07 272,200 +0.12(+0.75%)
Oct 03, 2019 15.96 16.12 15.77 15.95 301,102 -0.05(-0.31%)
Oct 02, 2019 15.86 16.01 15.80 16.00 372,251 +0.05(+0.31%)
Oct 01, 2019 16.18 16.22 15.86 15.95 273,712 -0.20(-1.24%)
Sep 30, 2019 16.36 16.44 16.14 16.15 401,091 -0.20(-1.22%)
Sep 27, 2019 16.47 16.48 16.19 16.35 332,800 -0.06(-0.37%)
Sep 26, 2019 16.24 16.42 16.14 16.41 311,143 +0.16(+0.98%)
Sep 25, 2019 15.94 16.32 15.89 16.25 678,004 +0.36(+2.27%)
Sep 24, 2019 15.82 15.92 15.69 15.89 401,683 +0.10(+0.63%)
Sep 23, 2019 15.78 16.05 15.59 15.79 448,506 -0.17(-1.07%)
Sep 20, 2019 15.80 16.21 15.79 15.96 1,105,300 +0.18(+1.14%)
Sep 19, 2019 15.72 16.07 15.67 15.78 1,219,996 -0.17(-1.07%)
Sep 18, 2019 15.94 16.01 15.85 15.95 1,192,005 +0.06(+0.38%)
Sep 17, 2019 15.83 15.97 15.61 15.89 358,806 +0.03(+0.19%)
Sep 16, 2019 15.79 15.88 15.70 15.86 349,222 +0.06(+0.38%)
Sep 13, 2019 15.93 16.10 15.68 15.80 649,900 -0.12(-0.75%)
Sep 12, 2019 16.14 16.15 15.72 15.92 612,214 -0.12(-0.75%)
Sep 11, 2019 15.74 16.14 15.62 16.04 511,094 +0.31(+1.97%)
Sep 10, 2019 15.36 15.73 15.36 15.73 478,801 +0.31(+2.01%)
Sep 09, 2019 15.12 15.53 15.04 15.42 480,889 +0.28(+1.85%)
Sep 06, 2019 14.86 15.20 14.86 15.14 504,000 +0.31(+2.09%)
Sep 05, 2019 14.78 14.93 14.66 14.83 430,225 +0.10(+0.68%)
Sep 04, 2019 14.73 14.78 14.57 14.73 363,897 +0.28(+1.94%)
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