Kite Realty Group Trust (NY: KRG )

24.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 24.34 25.43 24.00 24.66 3,229,055 -0.83(-3.26%)
Jul 30, 2024 24.27 25.56 24.10 25.49 2,897,420 +1.32(+5.46%)
Jul 29, 2024 24.10 24.27 24.00 24.17 1,481,069 +0.11(+0.46%)
Jul 26, 2024 23.86 24.12 23.69 24.06 1,192,684 +0.39(+1.65%)
Jul 25, 2024 23.70 23.90 23.59 23.67 1,775,031 +0.07(+0.30%)
Jul 24, 2024 24.10 24.19 23.59 23.60 1,291,802 -0.52(-2.16%)
Jul 23, 2024 23.91 24.27 23.86 24.12 1,193,440 +0.13(+0.54%)
Jul 22, 2024 23.67 24.05 23.49 23.99 1,087,614 +0.37(+1.57%)
Jul 19, 2024 23.78 23.82 23.54 23.62 826,169 -0.05(-0.21%)
Jul 18, 2024 23.60 24.03 23.56 23.67 1,106,369 -0.09(-0.38%)
Jul 17, 2024 23.69 23.99 23.68 23.76 1,310,444 +0.08(+0.34%)
Jul 16, 2024 23.55 23.71 23.31 23.68 1,489,424 +0.32(+1.37%)
Jul 15, 2024 23.23 23.39 23.11 23.36 1,449,638 +0.32(+1.39%)
Jul 12, 2024 23.13 23.18 22.97 23.04 901,519 +0.15(+0.66%)
Jul 11, 2024 22.61 23.05 22.48 22.89 1,609,114 +0.71(+3.20%)
Jul 10, 2024 21.89 22.23 21.84 22.18 801,074 +0.42(+1.93%)
Jul 09, 2024 21.86 21.91 21.73 21.76 1,104,313 -0.15(-0.68%)
Jul 08, 2024 22.05 22.14 21.85 21.91 1,110,217 -0.03(-0.14%)
Jul 05, 2024 21.88 22.03 21.79 21.94 1,045,081 +0.03(+0.14%)
Jul 03, 2024 22.11 22.17 21.91 21.91 537,451 -0.10(-0.45%)
Jul 02, 2024 22.07 22.17 21.91 22.01 1,282,831 +0.04(+0.18%)
Jul 01, 2024 22.09 22.20 21.75 21.97 1,189,281 -0.16(-0.71%)
Jun 28, 2024 22.02 22.21 21.76 22.13 3,360,529 +0.28(+1.27%)
Jun 27, 2024 21.60 21.86 21.45 21.85 1,133,325 +0.36(+1.66%)
Jun 26, 2024 21.53 21.56 21.38 21.49 1,256,432 -0.13(-0.59%)
Jun 25, 2024 21.96 21.96 21.47 21.62 1,110,069 -0.34(-1.53%)
Jun 24, 2024 21.74 21.99 21.61 21.96 972,054 +0.29(+1.32%)
Jun 21, 2024 21.70 21.78 21.50 21.67 2,559,278 +0.07(+0.32%)
Jun 20, 2024 21.43 21.66 21.39 21.60 1,006,371 +0.04(+0.18%)
Jun 18, 2024 21.68 21.70 21.54 21.56 1,097,803 -0.06(-0.27%)
Jun 17, 2024 21.61 21.76 21.51 21.62 1,200,962 -0.09(-0.41%)
Jun 14, 2024 21.64 21.83 21.53 21.71 1,223,788 -0.05(-0.23%)
Jun 13, 2024 21.76 22.09 21.74 21.76 1,333,377 -0.04(-0.18%)
Jun 12, 2024 22.27 22.49 21.75 21.80 1,456,766 +0.06(+0.27%)
Jun 11, 2024 21.60 21.84 21.55 21.74 1,394,714 -0.06(-0.27%)
Jun 10, 2024 21.68 21.86 21.38 21.80 1,858,335 -0.10(-0.45%)
Jun 07, 2024 21.75 22.00 21.64 21.90 1,458,315 -0.12(-0.54%)
Jun 06, 2024 21.61 22.08 21.55 22.02 1,017,501 +0.30(+1.37%)
Jun 05, 2024 21.79 21.85 21.60 21.72 790,774 -0.05(-0.23%)
Jun 04, 2024 21.87 22.06 21.74 21.77 1,167,415 -0.15(-0.68%)
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.