Kite Realty Group Trust Common Stock (KRG)

24.04
+0.41 (1.74%)
NYSE · Last Trade: Feb 4th, 11:36 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/03/202623.5623.8423.3923.631,487,30223.63
2/02/202623.5823.6923.3023.601,539,93123.60
1/30/202623.1823.6123.0923.491,840,75823.49
1/29/202622.8223.2922.6423.271,806,56123.27
1/28/202623.0723.1822.5822.681,555,86922.68
1/27/202623.0723.0922.7923.091,087,68523.09
1/26/202623.2123.2923.0223.071,663,62823.07
1/23/202623.1223.2722.9423.141,435,73023.14
1/22/202623.5523.7523.1823.261,551,59423.26
1/21/202623.7023.7523.3423.551,358,20023.55
1/20/202623.3623.7123.3323.552,302,14123.55
1/16/202623.2423.7323.0623.631,756,77623.63
1/15/202623.4123.5923.3123.342,138,51223.34
1/14/202623.4523.5723.2723.381,420,77123.38
1/13/202623.3023.5723.2123.431,920,62823.43
1/12/202623.2823.5023.1323.372,988,80023.37
1/09/202623.7424.0023.2923.382,513,14323.38
1/08/202624.0924.5023.9224.373,314,59823.93
1/07/202624.0624.1623.9124.142,212,40423.71
1/06/202623.5823.9623.4923.942,344,82023.51
1/05/202623.6823.9223.3623.732,481,43423.31
1/02/202623.8923.9523.5023.811,740,39223.39
12/31/202524.1224.2023.9323.971,541,43623.54
12/30/202524.0824.1624.0224.071,650,96323.64
12/29/202524.1824.2123.9524.021,231,84923.59
12/26/202523.9724.1323.9124.101,094,54223.67
12/24/202523.8024.0923.7924.03523,90123.60
12/23/202523.8723.8923.7123.741,679,94123.32
12/22/202523.6823.9823.6723.911,877,16023.48
12/19/202523.5723.7723.4723.755,690,30523.33
12/18/202523.9523.9523.6623.672,120,30623.25
12/17/202523.4323.9323.4323.791,720,22223.37
12/16/202523.7023.7223.3023.472,136,65823.05
12/15/202523.4523.6623.3023.621,623,41023.20
12/12/202523.1923.4123.1123.341,614,67522.92
12/11/202522.9023.2422.7823.092,876,02222.68
12/10/202522.7022.9522.6022.782,110,23522.37
12/09/202522.2522.8422.2422.632,442,14522.23
12/08/202522.5622.6322.1022.162,175,49021.76
12/05/202522.5022.8322.4822.641,771,86122.24
12/04/202522.6722.7422.5722.621,991,42022.22
12/03/202522.6722.7722.4922.681,590,67622.28
12/02/202523.0323.1522.5922.592,413,66122.19
12/01/202522.9423.1422.7022.941,335,74222.53
11/28/202523.0023.2022.8623.14665,63422.73
11/26/202522.8823.1522.8223.071,189,12322.66
11/25/202522.8523.2522.8523.021,622,37722.61
11/24/202522.7922.9622.5522.791,107,80322.38
11/21/202522.4122.8822.2322.871,514,35822.46
11/20/202522.1922.4322.1322.191,444,11321.79
11/19/202522.3222.3621.9722.071,813,83321.68
11/18/202522.0122.3521.8922.241,400,07721.84
11/17/202522.6222.6221.9722.002,197,57121.61
11/14/202522.6122.6122.2922.511,310,77322.11
11/13/202522.4622.8022.4322.501,355,72122.10
11/12/202522.7322.8522.5722.642,575,17022.24
11/11/202522.2222.8021.9722.751,588,27422.34
11/10/202522.4622.5922.3022.301,663,47321.90
11/07/202522.0822.5022.0222.491,465,60622.09
11/06/202521.9522.0921.7722.021,420,88121.63
11/05/202522.1422.2021.8022.031,545,82221.64
11/04/202522.0822.1421.7022.072,098,50021.68