Kite Realty Group Trust Common Stock (KRG)

23.38
-0.55 (-2.30%)
NYSE · Last Trade: Jan 11th, 12:50 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kite Realty Group Trust Common Stock (KRG)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/202623.7424.0023.2923.382,513,14323.38
1/08/202624.0924.5023.9224.373,314,59824.37
1/07/202624.0624.1623.9124.142,212,40424.14
1/06/202623.5823.9623.4923.942,344,82023.94
1/05/202623.6823.9223.3623.732,481,43423.73
1/02/202623.8923.9523.5023.811,740,39223.81
12/31/202524.1224.2023.9323.971,541,43623.97
12/30/202524.0824.1624.0224.071,650,96324.07
12/29/202524.1824.2123.9524.021,231,84924.02
12/26/202523.9724.1323.9124.101,094,54224.10
12/24/202523.8024.0923.7924.03523,90124.03
12/23/202523.8723.8923.7123.741,679,94123.74
12/22/202523.6823.9823.6723.911,877,16023.91
12/19/202523.5723.7723.4723.755,690,30523.75
12/18/202523.9523.9523.6623.672,120,30623.67
12/17/202523.4323.9323.4323.791,720,22223.79
12/16/202523.7023.7223.3023.472,136,65823.47
12/15/202523.4523.6623.3023.621,623,41023.62
12/12/202523.1923.4123.1123.341,614,67523.34
12/11/202522.9023.2422.7823.092,876,02223.09
12/10/202522.7022.9522.6022.782,110,23522.78
12/09/202522.2522.8422.2422.632,442,14522.63
12/08/202522.5622.6322.1022.162,175,49022.16
12/05/202522.5022.8322.4822.641,771,86122.64
12/04/202522.6722.7422.5722.621,991,42022.62
12/03/202522.6722.7722.4922.681,590,67622.68
12/02/202523.0323.1522.5922.592,413,66122.59
12/01/202522.9423.1422.7022.941,335,74222.94
11/28/202523.0023.2022.8623.14665,63423.14
11/26/202522.8823.1522.8223.071,189,12323.07
11/25/202522.8523.2522.8523.021,622,37723.02
11/24/202522.7922.9622.5522.791,107,80322.79
11/21/202522.4122.8822.2322.871,514,35822.87
11/20/202522.1922.4322.1322.191,444,11322.19
11/19/202522.3222.3621.9722.071,813,83322.07
11/18/202522.0122.3521.8922.241,400,07722.24
11/17/202522.6222.6221.9722.002,197,57122.00
11/14/202522.6122.6122.2922.511,310,77322.51
11/13/202522.4622.8022.4322.501,355,72122.50
11/12/202522.7322.8522.5722.642,575,17022.64
11/11/202522.2222.8021.9722.751,588,27422.75
11/10/202522.4622.5922.3022.301,663,47322.30
11/07/202522.0822.5022.0222.491,465,60622.49
11/06/202521.9522.0921.7722.021,420,88122.02
11/05/202522.1422.2021.8022.031,545,82222.03
11/04/202522.0822.1421.7022.072,098,50022.07
11/03/202521.9422.1121.6422.072,050,87122.07
10/31/202521.9322.3921.7322.142,573,93622.14
10/30/202522.3822.5721.8621.902,503,05921.90
10/29/202522.4722.6422.1122.252,344,43522.25
10/28/202523.0523.0522.4622.631,933,42922.63
10/27/202523.0323.1122.7822.991,572,47722.99
10/24/202523.0723.1622.8822.911,863,80522.91
10/23/202523.0823.1822.7822.941,775,54622.94
10/22/202522.9723.1322.7323.131,688,82023.13
10/21/202522.8123.0722.6122.862,277,61022.86
10/20/202522.4122.5922.2222.551,581,98322.55
10/17/202521.9422.3921.8422.321,498,28622.32
10/16/202522.2222.2521.7522.002,642,43622.00
10/15/202521.8422.2521.8022.152,046,84422.15
10/14/202521.5521.8621.4021.811,847,01521.81
10/13/202521.4521.7321.3821.661,344,43921.66