Kite Realty Group Trust Common Stock (KRG)

27.91
-0.32 (-1.13%)
NYSE· Last Trade: Jun 21st, 7:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202628.4528.4827.8427.916,668,06327.91
6/17/202628.5128.8928.1028.232,056,56328.23
6/16/202628.8729.0428.5828.791,330,21328.79
6/15/202629.1729.2428.7028.831,928,21928.83
6/12/202629.2029.4028.9929.223,487,89129.22
6/10/202628.7629.2928.6428.842,046,01228.84
6/09/202628.0028.8327.9928.702,492,88928.70
6/08/202627.6628.0027.6127.882,504,71727.88
6/05/202627.3327.9327.3327.691,415,72027.69
6/04/202627.1727.3627.0827.291,355,54827.29
6/03/202626.8427.1226.8226.841,235,48926.84
6/02/202626.8927.2726.6826.991,301,23326.99
6/01/202627.2527.3326.9126.921,771,50626.92
5/29/20260.0027.5527.3027.422,579,34727.42
5/28/202627.4927.5527.2627.491,187,67527.49
5/27/202627.4527.5727.2527.531,577,58127.53
5/26/202627.1027.5326.9927.451,901,35927.45
5/22/202626.9227.0826.8127.031,330,60527.03
5/21/202626.4327.0126.0926.871,856,76126.87
5/20/202626.1726.5425.9926.521,129,33526.52
5/19/202625.9426.1725.8526.172,260,13526.17
5/18/202626.0426.3625.9526.031,958,07126.03
5/15/202626.2226.2525.9125.932,208,80225.93
5/14/202626.3526.4726.0426.222,352,13126.22
5/13/202626.5826.6226.0826.212,211,29326.21
5/12/202626.7526.8826.4226.762,863,15426.76
5/11/202626.7526.8026.5226.671,328,66526.67
5/08/202626.7526.8026.5526.631,606,02126.63
5/07/202626.6926.7526.3626.724,715,33726.72
5/06/202626.6526.7926.6126.652,360,73826.65
5/05/202626.2726.6526.1926.481,650,31026.48
5/04/202626.1726.4526.1126.231,675,47726.23
5/01/202626.2826.5426.0926.341,969,43526.34
4/30/202626.0026.3025.8726.161,925,39126.16
4/29/202626.5326.6325.6926.052,760,46726.05
4/28/202626.4026.4425.9826.154,565,78826.15
4/27/202626.0026.3026.0026.111,572,46326.11
4/24/202625.9326.2125.9025.972,193,18725.97
4/23/202625.8026.0425.7026.031,824,67226.03
4/22/202626.2026.2025.5125.611,905,14725.61
4/21/202626.4426.5026.0626.161,566,68826.16
4/20/202626.6626.8226.4126.471,819,61026.47
4/17/202626.0826.7426.0026.721,940,48126.72
4/16/202625.7326.0225.7325.991,652,45125.99
4/15/202625.5925.7925.4525.771,676,68325.77
4/14/202625.2525.6725.1325.652,109,75625.65
4/13/202625.4525.6225.2425.371,767,32925.37
4/10/202625.2725.6025.1825.501,826,39325.50
4/09/202624.7825.3924.7825.231,426,74625.23
4/08/202625.2525.3225.0725.142,155,96224.85
4/07/202624.6024.9124.5624.891,204,15024.60
4/06/202624.6224.8224.4024.591,291,32624.31
4/02/202624.4324.7224.2524.681,287,89424.40
4/01/202624.3024.5824.3024.411,669,70224.13
3/31/202624.6824.8924.3224.551,977,35824.27
3/30/202624.3524.6124.2524.451,356,41024.17
3/27/202624.2824.3424.0924.151,129,59723.87
3/26/202624.2324.5124.0924.271,016,90423.99
3/25/202624.5924.6124.2424.261,303,57823.98
3/24/202624.4424.7924.3224.471,550,74624.19
3/23/202625.1025.1124.5824.631,907,90124.35