Breaking News Bar

Business News and Information

Kite Realty Group Trust (NY: KRG )

21.36 USD -0.73 (-3.30%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 17.28 17.65 17.28 17.56 518,673 +0.36(+2.09%)
Jan 31, 2020 17.43 17.48 17.14 17.20 699,000 -0.29(-1.66%)
Jan 30, 2020 18.20 18.27 17.41 17.49 846,065 -0.78(-4.27%)
Jan 29, 2020 18.37 18.43 18.23 18.27 464,282 -0.09(-0.49%)
Jan 28, 2020 18.22 18.47 18.22 18.36 270,330 +0.12(+0.66%)
Jan 27, 2020 18.43 18.47 18.23 18.24 318,528 -0.30(-1.62%)
Jan 24, 2020 18.80 18.80 18.36 18.54 593,900 -0.26(-1.38%)
Jan 23, 2020 18.70 18.86 18.56 18.80 731,654 +0.12(+0.64%)
Jan 22, 2020 18.72 18.82 18.61 18.68 355,021 +0.09(+0.48%)
Jan 21, 2020 18.30 18.67 18.27 18.59 627,347 +0.34(+1.86%)
Jan 17, 2020 18.45 18.45 18.10 18.25 960,300 -0.11(-0.60%)
Jan 16, 2020 18.42 18.50 18.24 18.36 566,146 +0.08(+0.44%)
Jan 15, 2020 18.29 18.52 18.18 18.28 976,510 -0.04(-0.22%)
Jan 14, 2020 18.46 18.46 18.12 18.32 715,582 -0.18(-0.97%)
Jan 13, 2020 18.52 18.67 18.42 18.50 576,272 -0.03(-0.16%)
Jan 10, 2020 18.50 18.63 18.33 18.53 671,300 -0.05(-0.27%)
Jan 09, 2020 18.78 18.79 18.36 18.58 545,245 -0.21(-1.12%)
Jan 08, 2020 18.57 18.89 18.57 18.79 509,044 +0.10(+0.54%)
Jan 07, 2020 19.36 19.36 18.52 18.69 521,709 -0.61(-3.16%)
Jan 06, 2020 18.88 19.52 18.85 19.30 965,626 +0.25(+1.31%)
Jan 03, 2020 18.80 19.07 18.80 19.05 767,200 +0.14(+0.74%)
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