Skip to main content

Kite Realty Group Trust (NY: KRG )

25.67 -0.37 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 25.31 26.79 24.43 25.67 3,411,470 -0.37(-1.42%)
Oct 30, 2024 25.75 26.18 25.68 26.04 2,112,690 +0.30(+1.17%)
Oct 29, 2024 25.66 25.87 25.62 25.74 1,151,731 -0.08(-0.31%)
Oct 28, 2024 25.83 26.08 25.72 25.82 875,065 +0.15(+0.58%)
Oct 25, 2024 26.15 26.19 25.64 25.67 985,317 -0.39(-1.50%)
Oct 24, 2024 26.09 26.33 25.96 26.06 1,199,785 -0.05(-0.19%)
Oct 23, 2024 25.99 26.40 25.94 26.11 1,107,001 -0.02(-0.08%)
Oct 22, 2024 25.80 26.25 25.71 26.13 1,258,550 +0.23(+0.89%)
Oct 21, 2024 26.39 26.40 25.85 25.90 1,730,198 -0.54(-2.04%)
Oct 18, 2024 25.97 26.55 25.85 26.44 1,650,321 +0.54(+2.08%)
Oct 17, 2024 26.10 26.12 25.80 25.90 1,998,078 -0.30(-1.15%)
Oct 16, 2024 26.01 26.29 25.95 26.20 1,501,690 +0.22(+0.85%)
Oct 15, 2024 25.65 26.23 25.61 25.98 2,602,643 +0.41(+1.60%)
Oct 14, 2024 25.55 25.73 25.39 25.57 1,092,649 -0.02(-0.08%)
Oct 11, 2024 25.65 25.74 25.50 25.59 1,217,845 +0.08(+0.31%)
Oct 10, 2024 25.57 25.81 25.31 25.51 1,498,625 -0.22(-0.86%)
Oct 09, 2024 25.62 25.87 25.55 25.73 1,271,895 -0.15(-0.58%)
Oct 08, 2024 25.81 25.93 25.55 25.88 1,915,805 +0.22(+0.86%)
Oct 07, 2024 25.71 25.77 25.49 25.66 1,149,673 -0.27(-1.04%)
Oct 04, 2024 25.88 25.98 25.55 25.93 1,182,318 +0.07(+0.27%)
Oct 03, 2024 26.02 26.02 25.79 25.86 1,062,152 -0.18(-0.69%)
Oct 02, 2024 26.09 26.23 25.82 26.04 2,002,835 -0.22(-0.84%)
Oct 01, 2024 26.53 26.62 26.16 26.26 1,035,944 -0.30(-1.13%)
Sep 30, 2024 26.21 26.57 26.06 26.56 1,256,591 +0.31(+1.18%)
Sep 27, 2024 26.41 26.49 26.08 26.25 974,210 +0.08(+0.31%)
Sep 26, 2024 26.74 26.74 26.08 26.17 1,646,310 -0.54(-2.02%)
Sep 25, 2024 26.82 26.82 26.63 26.71 920,378 -0.05(-0.19%)
Sep 24, 2024 26.37 26.88 26.37 26.76 1,087,439 +0.18(+0.68%)
Sep 23, 2024 26.52 26.84 26.52 26.58 1,255,982 +0.25(+0.95%)
Sep 20, 2024 26.16 26.56 26.16 26.33 3,417,958 -0.21(-0.79%)
Sep 19, 2024 26.98 27.00 26.29 26.54 1,855,621 -0.22(-0.82%)
Sep 18, 2024 26.63 27.15 26.52 26.76 1,314,464 +0.06(+0.22%)
Sep 17, 2024 26.80 26.96 26.54 26.70 1,464,849 -0.07(-0.26%)
Sep 16, 2024 27.00 27.10 26.75 26.77 1,164,339 -0.06(-0.22%)
Sep 13, 2024 26.64 26.91 26.61 26.83 1,284,729 +0.39(+1.48%)
Sep 12, 2024 26.07 26.45 25.99 26.44 1,269,702 +0.41(+1.58%)
Sep 11, 2024 25.73 26.04 25.54 26.03 1,073,709 +0.09(+0.35%)
Sep 10, 2024 25.96 26.10 25.69 25.94 606,073 +0.01(+0.04%)
Sep 09, 2024 25.60 25.98 25.41 25.93 757,083 +0.26(+1.01%)
Sep 06, 2024 25.92 25.97 25.57 25.67 1,001,450 -0.21(-0.81%)
Sep 05, 2024 26.08 26.23 25.84 25.88 1,037,286 -0.04(-0.15%)
Sep 04, 2024 25.95 26.34 25.82 25.92 967,233 +0.07(+0.27%)
Sep 03, 2024 26.12 26.24 25.77 25.85 941,232 -0.23(-0.88%)
Aug 30, 2024 25.81 26.10 25.75 26.08 1,497,789 +0.26(+1.01%)
Aug 29, 2024 26.07 26.07 25.77 25.82 1,044,488 -0.18(-0.69%)
Aug 28, 2024 25.98 26.21 25.80 26.00 1,041,361 +0.04(+0.15%)
Aug 27, 2024 25.78 26.04 25.75 25.96 945,645 +0.02(+0.08%)
Aug 26, 2024 25.97 26.06 25.81 25.94 893,582 +0.19(+0.74%)
Aug 23, 2024 25.37 25.98 25.26 25.75 1,572,073 +0.47(+1.86%)
Aug 22, 2024 25.37 25.39 25.18 25.28 1,131,159 -0.07(-0.28%)
Aug 21, 2024 25.29 25.43 25.14 25.35 1,257,358 +0.16(+0.64%)
Aug 20, 2024 25.21 25.36 25.08 25.19 1,398,420 +0.10(+0.40%)
Aug 19, 2024 25.00 25.24 24.95 25.09 1,062,684 +0.06(+0.24%)
Aug 16, 2024 25.23 25.25 24.79 25.03 1,544,133 +0.02(+0.08%)
Aug 15, 2024 24.84 25.07 24.51 25.01 1,898,003 +0.44(+1.79%)
Aug 14, 2024 24.54 24.67 24.35 24.57 1,121,697 +0.19(+0.78%)
Aug 13, 2024 24.33 24.48 24.12 24.38 1,042,592 +0.25(+1.04%)
Aug 12, 2024 24.29 24.48 23.93 24.13 1,062,284 -0.26(-1.07%)
Aug 09, 2024 24.19 24.42 24.10 24.39 869,460 +0.20(+0.83%)
Aug 08, 2024 24.02 24.43 23.93 24.19 1,026,732 +0.27(+1.13%)
Aug 07, 2024 24.33 24.49 23.85 23.92 1,577,600 -0.27(-1.12%)
Aug 06, 2024 23.68 24.33 23.49 24.19 1,765,458 +0.51(+2.15%)
Aug 05, 2024 23.67 23.99 23.48 23.68 1,876,005 -0.65(-2.67%)
Aug 02, 2024 24.49 24.76 24.22 24.33 2,754,977 -0.45(-1.82%)
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.