Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kite Realty Group Trust (NY: KRG )

21.23 +0.18 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 8.560 8.663 8.311 8.474 668,195 -0.10(-1.20%)
Jul 30, 2020 8.440 8.697 8.328 8.577 824,017 -0.11(-1.28%)
Jul 29, 2020 8.637 8.740 8.320 8.689 562,589 +0.09(+1.10%)
Jul 28, 2020 8.182 8.689 8.182 8.594 647,074 +0.36(+4.38%)
Jul 27, 2020 8.157 8.268 7.959 8.234 452,076 +0.02(+0.21%)
Jul 24, 2020 8.337 8.431 8.195 8.217 290,362 -0.19(-2.25%)
Jul 23, 2020 8.526 8.676 8.285 8.406 423,963 -0.23(-2.68%)
Jul 22, 2020 8.337 8.672 8.285 8.637 474,404 +0.17(+2.03%)
Jul 21, 2020 8.509 8.680 8.423 8.466 571,715 +0.13(+1.54%)
Jul 20, 2020 8.517 8.594 8.225 8.337 372,614 -0.33(-3.86%)
Jul 17, 2020 8.809 8.852 8.526 8.672 495,818 -0.14(-1.56%)
Jul 16, 2020 8.964 8.998 8.689 8.809 414,786 -0.19(-2.10%)
Jul 15, 2020 8.946 9.144 8.861 8.998 991,526 +0.34(+3.97%)
Jul 14, 2020 8.843 8.972 8.594 8.655 315,207 -0.20(-2.23%)
Jul 13, 2020 9.127 9.127 8.697 8.852 728,102 -0.09(-0.96%)
Jul 10, 2020 8.826 9.092 8.818 8.938 411,725 +0.16(+1.86%)
Jul 09, 2020 9.152 9.264 8.620 8.775 581,355 -0.44(-4.75%)
Jul 08, 2020 9.170 9.281 8.809 9.213 535,045 -0.01(-0.09%)
Jul 07, 2020 9.556 9.556 9.144 9.221 477,086 -0.53(-5.46%)
Jul 06, 2020 10.05 10.19 9.646 9.753 550,190 +0.01(+0.09%)
Jul 02, 2020 10.25 10.33 9.711 9.745 493,605 -0.17(-1.73%)
Jul 01, 2020 9.908 10.21 9.676 9.917 519,292 +0.05(+0.54%)
Jun 30, 2020 9.795 10.15 9.684 9.863 669,979 +0.00(+0.00%)
Jun 29, 2020 9.829 9.966 9.607 9.863 467,648 +0.24(+2.49%)
Jun 26, 2020 9.556 9.667 9.257 9.624 889,656 -0.03(-0.35%)
Jun 25, 2020 9.154 9.675 9.154 9.658 584,592 +0.33(+3.57%)
Jun 24, 2020 9.410 9.504 8.804 9.325 913,989 -0.42(-4.30%)
Jun 23, 2020 9.983 10.12 9.513 9.744 493,329 -0.07(-0.70%)
Jun 22, 2020 9.590 9.821 9.299 9.812 599,486 +0.12(+1.23%)
Jun 19, 2020 10.21 10.26 9.598 9.692 2,163,184 -0.47(-4.63%)
Jun 18, 2020 10.04 10.28 9.932 10.16 540,961 -0.03(-0.25%)
Jun 17, 2020 10.68 10.68 10.09 10.19 717,646 -0.53(-4.94%)
Jun 16, 2020 11.00 11.02 10.38 10.72 1,029,421 +0.42(+4.07%)
Jun 15, 2020 9.564 10.59 9.462 10.30 1,086,302 +0.03(+0.25%)
Jun 12, 2020 10.31 10.45 9.722 10.27 551,062 +0.61(+6.28%)
Jun 11, 2020 9.940 10.46 9.445 9.667 810,113 -1.29(-11.78%)
Jun 10, 2020 11.62 11.66 10.85 10.96 657,332 -0.74(-6.36%)
Jun 09, 2020 11.97 12.09 11.44 11.70 1,309,502 -0.80(-6.42%)
Jun 08, 2020 12.63 12.86 12.29 12.50 1,140,897 +0.29(+2.38%)
Jun 05, 2020 11.82 12.78 11.63 12.21 1,718,356 +1.26(+11.47%)
Jun 04, 2020 10.45 11.06 10.05 10.96 845,119 +0.47(+4.48%)
Jun 03, 2020 9.692 10.61 9.692 10.49 833,010 +1.18(+12.67%)
Jun 02, 2020 8.992 9.479 8.898 9.308 780,438 +0.55(+6.24%)
Jun 01, 2020 8.291 8.940 8.291 8.761 809,734 +0.47(+5.67%)
May 29, 2020 8.539 8.607 8.180 8.291 906,270 -0.54(-6.10%)
May 28, 2020 9.393 9.393 8.731 8.829 514,714 -0.36(-3.91%)
May 27, 2020 9.445 9.547 8.863 9.188 906,308 +0.15(+1.61%)
May 26, 2020 8.675 9.154 8.675 9.043 608,989 +0.77(+9.30%)
May 22, 2020 8.359 8.359 8.000 8.274 921,947 -0.01(-0.10%)
May 21, 2020 8.043 8.462 8.043 8.282 725,145 +0.18(+2.22%)
May 20, 2020 8.154 8.291 7.940 8.103 915,807 +0.10(+1.28%)
May 19, 2020 8.120 8.257 7.804 8.000 575,496 -0.16(-1.99%)
May 18, 2020 7.539 8.291 7.539 8.162 1,180,923 +1.10(+15.62%)
May 15, 2020 7.094 7.188 6.718 7.060 2,228,937 -0.10(-1.43%)
May 14, 2020 6.598 7.316 6.453 7.162 716,112 +0.21(+2.95%)
May 13, 2020 7.282 7.316 6.658 6.957 1,067,561 -0.44(-6.00%)
May 12, 2020 8.060 8.111 7.291 7.402 875,013 -0.55(-6.88%)
May 11, 2020 8.590 8.590 7.872 7.949 1,019,243 -0.91(-10.23%)
May 08, 2020 8.120 9.043 8.120 8.855 1,427,849 +0.94(+11.88%)
May 07, 2020 7.521 8.214 7.521 7.915 1,006,823 +0.44(+5.95%)
May 06, 2020 8.120 8.214 7.376 7.470 1,018,877 -0.62(-7.71%)
May 05, 2020 8.342 8.556 8.026 8.094 940,488 +0.03(+0.42%)
May 04, 2020 7.906 8.257 7.701 8.060 1,311,286 -0.19(-2.28%)
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.