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 (%)
Sep 30, 2020 9.994 10.28 9.844 9.942 771,068 +0.03(+0.26%)
Sep 29, 2020 9.994 10.01 9.642 9.917 433,267 -0.09(-0.86%)
Sep 28, 2020 9.530 10.12 9.530 10.00 455,326 +0.65(+6.98%)
Sep 25, 2020 9.058 9.384 9.058 9.350 340,561 +0.21(+2.25%)
Sep 24, 2020 9.101 9.238 8.912 9.144 538,711 +0.07(+0.76%)
Sep 23, 2020 9.676 9.882 9.075 9.075 911,430 -0.62(-6.38%)
Sep 22, 2020 9.882 10.15 9.668 9.693 658,445 -0.18(-1.83%)
Sep 21, 2020 10.22 10.23 9.685 9.874 1,018,315 -0.63(-5.97%)
Sep 18, 2020 10.65 10.66 10.38 10.50 1,901,043 -0.10(-0.97%)
Sep 17, 2020 10.69 10.80 10.50 10.60 631,461 -0.15(-1.36%)
Sep 16, 2020 10.64 10.96 10.53 10.75 741,767 +0.24(+2.29%)
Sep 15, 2020 10.02 10.63 10.02 10.51 732,959 +0.54(+5.43%)
Sep 14, 2020 9.822 10.02 9.693 9.968 433,452 +0.42(+4.41%)
Sep 11, 2020 9.839 9.839 9.367 9.547 503,039 -0.27(-2.80%)
Sep 10, 2020 10.00 10.11 9.822 9.822 496,636 -0.20(-1.97%)
Sep 09, 2020 10.28 10.47 9.977 10.02 595,378 -0.20(-1.93%)
Sep 08, 2020 10.69 10.78 10.22 10.22 689,366 -0.59(-5.48%)
Sep 04, 2020 10.70 10.91 10.53 10.81 750,424 +0.25(+2.36%)
Sep 03, 2020 10.41 10.86 10.41 10.56 1,108,395 +0.18(+1.74%)
Sep 02, 2020 9.865 10.44 9.762 10.38 1,395,495 +0.50(+5.04%)
Sep 01, 2020 9.547 10.09 9.410 9.882 1,344,504 +0.23(+2.40%)
Aug 31, 2020 9.719 9.839 9.539 9.650 846,076 -0.14(-1.40%)
Aug 28, 2020 9.960 9.960 9.650 9.788 696,731 -0.05(-0.52%)
Aug 27, 2020 9.685 10.00 9.659 9.839 410,485 +0.21(+2.23%)
Aug 26, 2020 9.899 10.02 9.504 9.625 607,220 -0.35(-3.53%)
Aug 25, 2020 9.994 10.20 9.796 9.977 526,073 -0.05(-0.51%)
Aug 24, 2020 9.547 10.12 9.341 10.03 924,860 +0.60(+6.37%)
Aug 21, 2020 9.427 9.685 9.213 9.427 419,296 -0.14(-1.44%)
Aug 20, 2020 9.359 9.753 9.298 9.565 364,397 +0.11(+1.18%)
Aug 19, 2020 10.10 10.10 9.427 9.453 632,054 -0.19(-1.96%)
Aug 18, 2020 9.934 9.934 9.401 9.642 535,813 -0.33(-3.36%)
Aug 17, 2020 9.848 10.01 9.599 9.977 433,210 +0.11(+1.13%)
Aug 14, 2020 9.599 9.960 9.556 9.865 545,434 +0.19(+1.95%)
Aug 13, 2020 9.891 10.10 9.625 9.676 581,967 -0.34(-3.43%)
Aug 12, 2020 10.05 10.19 9.874 10.02 600,799 +0.16(+1.65%)
Aug 11, 2020 9.865 10.28 9.809 9.857 875,607 +0.27(+2.87%)
Aug 10, 2020 9.393 9.805 9.333 9.582 438,747 +0.30(+3.24%)
Aug 07, 2020 8.903 9.316 8.792 9.281 908,592 +0.31(+3.44%)
Aug 06, 2020 8.620 9.152 8.594 8.972 1,230,875 +0.35(+4.08%)
Aug 05, 2020 9.015 9.067 8.620 8.620 908,672 -0.27(-3.00%)
Aug 04, 2020 8.268 8.942 8.268 8.886 853,472 +0.57(+6.81%)
Aug 03, 2020 8.509 8.509 8.131 8.320 453,705 -0.15(-1.82%)
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%)
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.