Kite Realty Group Trust Common Stock (KRG)

25.89
-0.06 (-0.23%)
NYSE· Last Trade: Sep 11th, 5:47 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/10/202626.1626.1725.8125.952,152,50625.95
9/09/202626.1426.3325.9626.032,701,68526.03
9/08/202625.8526.1025.8526.081,725,83726.08
9/04/202625.9726.3125.9625.961,479,11625.96
9/03/202626.3926.4826.0726.091,800,70026.09
9/02/202626.2126.4126.0226.261,658,29026.26
9/01/202625.9126.1625.7926.121,828,81226.12
8/31/202625.9226.0225.5825.804,017,39525.80
8/28/202626.1026.2525.9926.001,498,05326.00
8/27/202626.0826.2925.9626.011,812,42726.01
8/26/202626.4226.5026.2226.261,235,02126.26
8/25/202626.3626.5026.1026.442,773,62726.44
8/24/202626.2026.3726.1626.261,468,51226.26
8/21/202626.4426.4426.0726.152,028,48126.15
8/20/202626.4126.4326.2026.271,736,74126.27
8/19/202626.5526.5726.2826.442,195,11126.44
8/18/202626.3826.5526.2326.441,735,67526.44
8/17/202626.3526.4926.2126.482,492,62226.48
8/14/202626.4526.6426.3426.451,627,49126.45
8/13/202626.4726.8026.3426.481,943,63626.48
8/12/202626.2326.4126.1326.311,618,45426.31
8/11/202626.3026.4626.1126.171,820,86126.17
8/10/202626.6026.7926.2526.412,656,52326.41
8/07/202626.8126.9326.5026.752,616,88326.75
8/06/202627.5027.6326.5926.715,007,70726.71
8/05/202627.5527.6827.2127.363,730,72427.36
8/04/202627.8927.9327.4527.516,999,66727.51
8/03/202628.6328.8627.9828.013,323,56528.01
7/31/202628.7628.9928.3728.623,196,25028.62
7/30/202629.3329.3328.3128.943,335,62928.94
7/29/202629.0829.2028.6828.852,619,46928.85
7/28/202629.6329.6329.0429.081,747,39529.08
7/27/202629.2929.7129.1029.481,705,95829.48
7/24/202629.0529.4328.9229.312,050,62329.31
7/23/202629.2629.3428.7928.902,398,88228.90
7/22/202629.9129.9129.2829.381,890,69229.38
7/21/202629.8129.8629.5029.832,238,18129.83
7/20/202629.6429.9229.5429.692,731,33729.69
7/17/202629.6029.8129.2229.623,686,90729.62
7/16/202628.6629.5028.6329.482,938,80729.48
7/15/202628.8028.9828.3828.554,338,24428.55
7/14/202628.5828.8728.5228.692,440,87228.69
7/13/202628.3328.5328.2928.451,722,33228.45
7/10/202628.3228.3228.0428.281,316,16828.28
7/09/202628.4628.4728.1428.182,852,76128.18
7/08/202628.7328.8328.4828.661,674,63728.37
7/07/202628.7329.1028.6828.853,041,31728.56
7/06/202628.6728.7928.3828.483,833,97828.19
7/02/202628.4228.7028.4228.681,537,08228.39
7/01/202628.4028.4628.1628.312,079,70328.02
6/30/202629.1329.2528.3728.387,153,27328.09
6/29/202628.6628.9728.6628.902,234,31528.61
6/26/202629.1929.3328.9329.233,398,37028.93
6/25/202628.8329.1428.6929.011,375,02828.72
6/24/202628.8129.0528.7128.851,971,67628.56
6/23/202628.0828.6528.0828.622,614,79728.33
6/22/202627.9728.2527.9027.941,866,46127.66
6/18/202628.4528.4827.8427.916,668,06327.63
6/17/202628.5128.8928.1028.232,056,56327.94
6/16/202628.8729.0428.5828.791,330,21328.50
6/15/202629.1729.2428.7028.831,928,21928.54
6/12/202629.2029.4028.9929.223,487,89128.92