NYSE - Delayed Quote • USD
Kite Realty Group Trust (KRG)
At close: April 25 at 4:00 PM EDT
Pre-Market: 4:09 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 21.57 | 21.65 | 21.38 | 21.40 | 21.40 | 1,190,200 |
Apr 24, 2024 | 21.55 | 21.82 | 21.39 | 21.72 | 21.72 | 1,857,700 |
Apr 23, 2024 | 21.30 | 21.87 | 21.16 | 21.69 | 21.69 | 3,506,200 |
Apr 22, 2024 | 20.96 | 21.36 | 20.86 | 21.35 | 21.35 | 1,481,200 |
Apr 19, 2024 | 20.56 | 21.01 | 20.50 | 20.89 | 20.89 | 3,042,600 |
Apr 18, 2024 | 20.32 | 20.61 | 20.18 | 20.56 | 20.56 | 2,533,800 |
Apr 17, 2024 | 20.00 | 20.20 | 19.89 | 20.09 | 20.09 | 1,952,000 |
Apr 16, 2024 | 19.88 | 19.97 | 19.64 | 19.92 | 19.92 | 2,913,600 |
Apr 15, 2024 | 20.19 | 20.29 | 19.88 | 20.02 | 20.02 | 1,002,300 |
Apr 12, 2024 | 20.13 | 20.38 | 20.03 | 20.20 | 20.20 | 1,524,100 |
Apr 11, 2024 | 19.97 | 20.23 | 19.83 | 20.18 | 20.18 | 1,694,800 |
Apr 10, 2024 | 20.19 | 20.22 | 19.80 | 19.92 | 19.92 | 1,971,100 |
Apr 9, 2024 | 20.73 | 20.85 | 20.57 | 20.79 | 20.79 | 1,209,500 |
Apr 8, 2024 | 20.47 | 20.71 | 20.37 | 20.70 | 20.70 | 1,294,200 |
Apr 5, 2024 | 20.38 | 20.47 | 20.22 | 20.34 | 20.34 | 904,500 |
Apr 4, 2024 | 0.25 Dividend | |||||
Apr 4, 2024 | 20.82 | 20.88 | 20.42 | 20.45 | 20.45 | 1,110,500 |
Apr 3, 2024 | 20.82 | 20.99 | 20.76 | 20.82 | 20.57 | 1,454,700 |
Apr 2, 2024 | 20.97 | 21.37 | 20.78 | 20.95 | 20.70 | 1,438,000 |
Apr 1, 2024 | 21.71 | 21.76 | 21.17 | 21.19 | 20.94 | 1,076,200 |
Mar 28, 2024 | 21.52 | 21.84 | 21.52 | 21.68 | 21.42 | 1,621,300 |
Mar 27, 2024 | 21.11 | 21.57 | 21.10 | 21.44 | 21.18 | 1,758,600 |
Mar 26, 2024 | 20.92 | 21.06 | 20.82 | 20.91 | 20.66 | 1,476,700 |
Mar 25, 2024 | 21.01 | 21.12 | 20.79 | 20.82 | 20.57 | 1,386,000 |
Mar 22, 2024 | 21.33 | 21.33 | 20.91 | 20.94 | 20.69 | 1,825,400 |
Mar 21, 2024 | 21.05 | 21.32 | 20.99 | 21.28 | 21.02 | 2,535,800 |
Mar 20, 2024 | 20.71 | 21.02 | 20.57 | 20.97 | 20.72 | 2,361,000 |
Mar 19, 2024 | 20.83 | 21.06 | 20.78 | 20.82 | 20.57 | 2,523,900 |
Mar 18, 2024 | 20.76 | 20.97 | 20.69 | 20.88 | 20.63 | 1,791,000 |
Mar 15, 2024 | 20.64 | 20.91 | 20.55 | 20.77 | 20.52 | 2,968,200 |
Mar 14, 2024 | 21.19 | 21.24 | 20.55 | 20.78 | 20.53 | 1,785,100 |
Mar 13, 2024 | 21.20 | 21.47 | 21.16 | 21.29 | 21.03 | 1,466,400 |
Mar 12, 2024 | 21.11 | 21.30 | 21.04 | 21.25 | 20.99 | 1,345,000 |
Mar 11, 2024 | 21.35 | 21.47 | 21.10 | 21.28 | 21.02 | 2,688,400 |
Mar 8, 2024 | 21.56 | 21.77 | 21.25 | 21.34 | 21.08 | 2,125,800 |
Mar 7, 2024 | 21.43 | 21.49 | 21.21 | 21.34 | 21.08 | 1,774,400 |
Mar 6, 2024 | 21.57 | 21.59 | 21.20 | 21.34 | 21.08 | 1,518,600 |
Mar 5, 2024 | 21.36 | 21.66 | 21.27 | 21.44 | 21.18 | 1,390,000 |
Mar 4, 2024 | 21.30 | 21.47 | 21.19 | 21.42 | 21.16 | 1,479,200 |
Mar 1, 2024 | 21.46 | 21.53 | 21.09 | 21.28 | 21.02 | 2,737,900 |
Feb 29, 2024 | 21.64 | 21.65 | 21.05 | 21.41 | 21.15 | 3,584,300 |
Feb 28, 2024 | 20.89 | 21.56 | 20.86 | 21.37 | 21.11 | 1,942,800 |
Feb 27, 2024 | 21.00 | 21.38 | 20.95 | 21.07 | 20.82 | 1,895,400 |
Feb 26, 2024 | 20.96 | 21.07 | 20.80 | 20.83 | 20.58 | 1,578,600 |
Feb 23, 2024 | 21.25 | 21.27 | 21.02 | 21.06 | 20.81 | 1,721,900 |
Feb 22, 2024 | 21.45 | 21.55 | 21.30 | 21.33 | 21.07 | 1,383,200 |
Feb 21, 2024 | 21.25 | 21.56 | 21.13 | 21.49 | 21.23 | 2,251,900 |
Feb 20, 2024 | 21.29 | 21.55 | 21.16 | 21.28 | 21.02 | 1,700,900 |
Feb 16, 2024 | 21.55 | 21.76 | 21.36 | 21.48 | 21.22 | 3,103,700 |
Feb 15, 2024 | 21.38 | 21.85 | 21.38 | 21.85 | 21.59 | 2,218,700 |
Feb 14, 2024 | 21.06 | 21.60 | 20.79 | 21.18 | 20.93 | 5,052,400 |
Feb 13, 2024 | 21.05 | 21.56 | 20.72 | 21.49 | 21.23 | 3,840,600 |
Feb 12, 2024 | 21.48 | 21.80 | 21.45 | 21.67 | 21.41 | 3,346,400 |
Feb 9, 2024 | 21.58 | 21.64 | 21.36 | 21.50 | 21.24 | 2,082,600 |
Feb 8, 2024 | 21.34 | 21.74 | 21.28 | 21.64 | 21.38 | 1,791,000 |
Feb 7, 2024 | 21.61 | 21.63 | 21.35 | 21.38 | 21.12 | 1,465,700 |
Feb 6, 2024 | 21.07 | 21.61 | 21.01 | 21.54 | 21.28 | 1,707,800 |
Feb 5, 2024 | 21.12 | 21.37 | 20.92 | 21.09 | 20.84 | 1,824,400 |
Feb 2, 2024 | 21.35 | 21.61 | 21.13 | 21.49 | 21.23 | 1,383,500 |
Feb 1, 2024 | 21.37 | 21.75 | 21.27 | 21.72 | 21.46 | 1,379,100 |
Jan 31, 2024 | 21.85 | 21.93 | 21.33 | 21.40 | 21.14 | 1,703,300 |
Jan 30, 2024 | 21.46 | 21.81 | 21.46 | 21.77 | 21.51 | 1,245,600 |
Jan 29, 2024 | 21.70 | 21.79 | 21.53 | 21.69 | 21.43 | 1,392,700 |
Jan 26, 2024 | 22.00 | 22.04 | 21.67 | 21.67 | 21.41 | 1,380,100 |
Jan 25, 2024 | 21.95 | 22.00 | 21.74 | 21.89 | 21.63 | 1,569,700 |
Jan 24, 2024 | 22.21 | 22.21 | 21.46 | 21.54 | 21.28 | 1,994,400 |
Jan 23, 2024 | 22.06 | 22.12 | 21.67 | 21.92 | 21.66 | 1,424,600 |
Jan 22, 2024 | 21.75 | 22.09 | 21.73 | 21.89 | 21.63 | 2,183,000 |
Jan 19, 2024 | 21.43 | 21.66 | 21.19 | 21.55 | 21.29 | 1,535,400 |
Jan 18, 2024 | 21.56 | 21.60 | 21.14 | 21.32 | 21.06 | 1,262,200 |
Jan 17, 2024 | 21.49 | 21.92 | 21.37 | 21.52 | 21.26 | 1,329,300 |
Jan 16, 2024 | 21.96 | 22.11 | 21.71 | 21.84 | 21.58 | 1,290,400 |
Jan 12, 2024 | 22.50 | 22.58 | 22.07 | 22.18 | 21.91 | 1,185,400 |
Jan 11, 2024 | 22.28 | 22.36 | 22.02 | 22.17 | 21.90 | 1,254,100 |
Jan 10, 2024 | 22.22 | 22.46 | 22.19 | 22.41 | 22.14 | 1,781,700 |
Jan 9, 2024 | 22.01 | 22.38 | 21.97 | 22.24 | 21.97 | 1,971,400 |
Jan 8, 2024 | 22.08 | 22.39 | 22.07 | 22.33 | 22.06 | 2,071,500 |
Jan 5, 2024 | 22.03 | 22.48 | 21.94 | 22.14 | 21.87 | 1,579,700 |
Jan 4, 2024 | 0.25 Dividend | |||||
Jan 4, 2024 | 22.12 | 22.45 | 22.02 | 22.25 | 21.98 | 2,025,700 |
Jan 3, 2024 | 22.74 | 22.74 | 22.34 | 22.45 | 21.93 | 2,486,400 |
Jan 2, 2024 | 22.84 | 23.10 | 22.60 | 22.97 | 22.44 | 1,626,900 |
Dec 29, 2023 | 23.08 | 23.19 | 22.86 | 22.86 | 22.33 | 1,352,700 |
Dec 28, 2023 | 22.92 | 23.26 | 22.92 | 23.24 | 22.71 | 1,386,500 |
Dec 27, 2023 | 23.12 | 23.21 | 22.94 | 23.04 | 22.51 | 1,384,200 |
Dec 26, 2023 | 22.94 | 23.23 | 22.89 | 23.11 | 22.58 | 1,156,500 |
Dec 22, 2023 | 23.04 | 23.23 | 22.87 | 22.94 | 22.41 | 1,371,300 |
Dec 21, 2023 | 22.82 | 22.93 | 22.66 | 22.91 | 22.38 | 1,131,300 |
Dec 20, 2023 | 22.96 | 23.21 | 22.59 | 22.61 | 22.09 | 2,130,800 |
Dec 19, 2023 | 23.03 | 23.16 | 22.84 | 22.91 | 22.38 | 2,994,800 |
Dec 18, 2023 | 23.06 | 23.18 | 22.69 | 22.87 | 22.34 | 1,723,600 |
Dec 15, 2023 | 23.42 | 23.55 | 22.89 | 22.97 | 22.44 | 4,094,700 |
Dec 14, 2023 | 23.28 | 23.90 | 23.28 | 23.43 | 22.89 | 2,877,300 |
Dec 13, 2023 | 21.92 | 22.85 | 21.80 | 22.84 | 22.31 | 2,266,100 |
Dec 12, 2023 | 21.96 | 22.10 | 21.84 | 21.86 | 21.36 | 1,262,500 |
Dec 11, 2023 | 22.02 | 22.14 | 21.68 | 21.94 | 21.44 | 1,641,000 |
Dec 8, 2023 | 21.84 | 22.03 | 21.63 | 22.00 | 21.49 | 1,023,900 |
Dec 7, 2023 | 22.07 | 22.21 | 21.90 | 21.91 | 21.41 | 1,760,300 |
Dec 6, 2023 | 22.59 | 22.70 | 22.01 | 22.10 | 21.59 | 2,023,500 |
Dec 5, 2023 | 22.61 | 22.70 | 22.39 | 22.48 | 21.96 | 2,462,300 |
Dec 4, 2023 | 21.95 | 22.76 | 21.93 | 22.75 | 22.23 | 2,140,700 |
Dec 1, 2023 | 21.10 | 22.01 | 20.96 | 22.00 | 21.49 | 2,418,800 |
Nov 30, 2023 | 20.79 | 21.14 | 20.64 | 21.12 | 20.63 | 1,989,400 |
Nov 29, 2023 | 20.84 | 21.13 | 20.65 | 20.74 | 20.26 | 2,268,800 |
Nov 28, 2023 | 20.80 | 20.87 | 20.57 | 20.64 | 20.17 | 2,574,600 |
Nov 27, 2023 | 20.84 | 21.09 | 20.64 | 20.92 | 20.44 | 2,215,800 |
Nov 24, 2023 | 20.63 | 20.88 | 20.44 | 20.83 | 20.35 | 697,100 |
Nov 22, 2023 | 20.63 | 20.73 | 20.50 | 20.61 | 20.14 | 1,262,000 |
Nov 21, 2023 | 20.49 | 20.63 | 20.36 | 20.41 | 19.94 | 2,390,900 |
Nov 20, 2023 | 20.65 | 20.74 | 20.48 | 20.66 | 20.18 | 1,800,300 |
Nov 17, 2023 | 20.81 | 20.90 | 20.54 | 20.67 | 20.19 | 2,060,400 |
Nov 16, 2023 | 21.13 | 21.17 | 20.48 | 20.57 | 20.10 | 2,857,400 |
Nov 15, 2023 | 21.17 | 21.42 | 21.09 | 21.17 | 20.68 | 1,968,100 |
Nov 14, 2023 | 21.04 | 21.72 | 20.98 | 21.29 | 20.80 | 3,403,800 |
Nov 13, 2023 | 20.63 | 20.72 | 20.21 | 20.24 | 19.77 | 3,506,800 |
Nov 10, 2023 | 20.84 | 20.95 | 20.65 | 20.83 | 20.35 | 2,122,800 |
Nov 9, 2023 | 21.28 | 21.28 | 20.64 | 20.66 | 20.18 | 1,822,100 |
Nov 8, 2023 | 21.26 | 21.32 | 21.07 | 21.15 | 20.66 | 1,682,300 |
Nov 7, 2023 | 21.72 | 21.80 | 21.17 | 21.20 | 20.71 | 2,382,100 |
Nov 6, 2023 | 22.10 | 22.10 | 21.44 | 21.68 | 21.18 | 1,805,100 |
Nov 3, 2023 | 22.26 | 22.52 | 22.12 | 22.18 | 21.67 | 1,818,200 |
Nov 2, 2023 | 22.02 | 22.08 | 21.63 | 21.79 | 21.29 | 1,930,900 |
Nov 1, 2023 | 21.17 | 21.58 | 21.14 | 21.58 | 21.08 | 1,996,500 |
Oct 31, 2023 | 20.17 | 21.33 | 19.97 | 21.32 | 20.83 | 2,925,000 |
Oct 30, 2023 | 20.14 | 20.29 | 19.82 | 20.13 | 19.67 | 2,893,600 |
Oct 27, 2023 | 20.38 | 20.38 | 19.79 | 19.90 | 19.44 | 1,290,700 |
Oct 26, 2023 | 19.96 | 20.49 | 19.96 | 20.31 | 19.84 | 1,681,600 |
Oct 25, 2023 | 20.29 | 20.36 | 19.79 | 19.80 | 19.34 | 2,237,800 |
Oct 24, 2023 | 20.30 | 20.52 | 20.21 | 20.44 | 19.97 | 2,001,200 |
Oct 23, 2023 | 20.27 | 20.52 | 20.06 | 20.10 | 19.64 | 1,392,400 |
Oct 20, 2023 | 20.69 | 20.88 | 20.43 | 20.43 | 19.96 | 1,646,200 |
Oct 19, 2023 | 20.53 | 21.05 | 20.45 | 20.56 | 20.09 | 1,333,500 |
Oct 18, 2023 | 20.74 | 20.89 | 20.56 | 20.69 | 20.21 | 1,528,200 |
Oct 17, 2023 | 20.51 | 21.25 | 20.51 | 21.00 | 20.52 | 2,298,200 |
Oct 16, 2023 | 20.57 | 20.82 | 20.39 | 20.63 | 20.16 | 1,564,900 |
Oct 13, 2023 | 20.75 | 20.80 | 20.23 | 20.32 | 19.85 | 1,518,200 |
Oct 12, 2023 | 21.10 | 21.10 | 20.61 | 20.67 | 20.19 | 1,274,800 |
Oct 11, 2023 | 20.96 | 21.31 | 20.94 | 21.16 | 20.67 | 1,330,900 |
Oct 10, 2023 | 20.63 | 21.08 | 20.58 | 20.82 | 20.34 | 1,278,800 |
Oct 9, 2023 | 20.02 | 20.72 | 20.02 | 20.65 | 20.17 | 1,091,800 |
Oct 6, 2023 | 20.13 | 20.43 | 19.95 | 20.19 | 19.73 | 2,038,200 |
Oct 5, 2023 | 0.24 Dividend | |||||
Oct 5, 2023 | 20.32 | 20.51 | 20.00 | 20.29 | 19.82 | 2,805,200 |
Oct 4, 2023 | 20.46 | 20.72 | 20.27 | 20.65 | 19.94 | 1,224,800 |
Oct 3, 2023 | 20.75 | 20.89 | 20.33 | 20.42 | 19.72 | 1,358,000 |
Oct 2, 2023 | 21.34 | 21.50 | 20.85 | 20.95 | 20.23 | 1,246,400 |
Sep 29, 2023 | 21.87 | 21.96 | 21.17 | 21.42 | 20.68 | 1,565,400 |
Sep 28, 2023 | 21.56 | 21.82 | 21.45 | 21.58 | 20.84 | 1,372,200 |
Sep 27, 2023 | 21.27 | 21.67 | 21.27 | 21.43 | 20.69 | 2,751,800 |
Sep 26, 2023 | 21.35 | 21.47 | 20.98 | 21.19 | 20.46 | 1,287,500 |
Sep 25, 2023 | 21.38 | 21.60 | 21.35 | 21.51 | 20.77 | 841,800 |
Sep 22, 2023 | 21.81 | 21.99 | 21.46 | 21.47 | 20.73 | 887,800 |
Sep 21, 2023 | 22.24 | 22.28 | 21.81 | 21.82 | 21.07 | 818,500 |
Sep 20, 2023 | 22.80 | 22.88 | 22.30 | 22.33 | 21.56 | 1,145,500 |
Sep 19, 2023 | 22.67 | 22.73 | 22.51 | 22.56 | 21.78 | 831,800 |
Sep 18, 2023 | 23.00 | 23.03 | 22.61 | 22.62 | 21.84 | 920,200 |
Sep 15, 2023 | 22.80 | 23.10 | 22.75 | 23.03 | 22.24 | 2,690,500 |
Sep 14, 2023 | 22.70 | 23.13 | 22.70 | 23.00 | 22.21 | 1,054,000 |
Sep 13, 2023 | 22.93 | 22.93 | 22.41 | 22.48 | 21.71 | 1,445,500 |
Sep 12, 2023 | 22.57 | 22.87 | 22.57 | 22.85 | 22.06 | 1,104,700 |
Sep 11, 2023 | 22.80 | 22.82 | 22.56 | 22.64 | 21.86 | 900,800 |
Sep 8, 2023 | 22.55 | 22.80 | 22.46 | 22.64 | 21.86 | 1,009,500 |
Sep 7, 2023 | 22.37 | 22.70 | 22.20 | 22.52 | 21.75 | 1,687,400 |
Sep 6, 2023 | 22.14 | 22.31 | 22.01 | 22.28 | 21.51 | 1,327,600 |
Sep 5, 2023 | 22.17 | 22.36 | 21.97 | 22.09 | 21.33 | 1,472,100 |
Sep 1, 2023 | 22.68 | 22.82 | 22.51 | 22.57 | 21.79 | 849,100 |
Aug 31, 2023 | 22.68 | 22.74 | 22.48 | 22.57 | 21.79 | 930,000 |
Aug 30, 2023 | 22.45 | 22.65 | 22.41 | 22.62 | 21.84 | 1,076,500 |
Aug 29, 2023 | 22.27 | 22.50 | 22.05 | 22.48 | 21.71 | 1,324,700 |
Aug 28, 2023 | 21.76 | 22.33 | 21.76 | 22.17 | 21.41 | 1,426,900 |
Aug 25, 2023 | 21.85 | 21.99 | 21.66 | 21.77 | 21.02 | 1,473,500 |
Aug 24, 2023 | 21.77 | 22.17 | 21.74 | 21.75 | 21.00 | 1,163,200 |
Aug 23, 2023 | 21.70 | 21.93 | 21.52 | 21.89 | 21.14 | 853,800 |
Aug 22, 2023 | 21.82 | 21.82 | 21.53 | 21.58 | 20.84 | 855,800 |
Aug 21, 2023 | 21.92 | 22.04 | 21.34 | 21.58 | 20.84 | 1,948,500 |
Aug 18, 2023 | 21.77 | 22.18 | 21.68 | 22.04 | 21.28 | 1,175,400 |
Aug 17, 2023 | 22.42 | 22.51 | 21.93 | 21.98 | 21.22 | 1,053,200 |
Aug 16, 2023 | 22.71 | 22.85 | 22.38 | 22.38 | 21.61 | 1,067,100 |
Aug 15, 2023 | 22.95 | 22.98 | 22.70 | 22.76 | 21.98 | 950,500 |
Aug 14, 2023 | 23.31 | 23.49 | 23.06 | 23.13 | 22.34 | 1,005,000 |
Aug 11, 2023 | 23.57 | 23.58 | 23.25 | 23.37 | 22.57 | 1,310,400 |
Aug 10, 2023 | 24.14 | 24.17 | 23.61 | 23.62 | 22.81 | 1,131,700 |
Aug 9, 2023 | 23.69 | 24.13 | 23.54 | 23.94 | 23.12 | 1,525,600 |
Aug 8, 2023 | 23.30 | 23.71 | 23.16 | 23.67 | 22.86 | 975,100 |
Aug 7, 2023 | 23.61 | 23.90 | 23.41 | 23.64 | 22.83 | 1,190,400 |
Aug 4, 2023 | 23.92 | 24.23 | 23.52 | 23.59 | 22.78 | 1,767,100 |
Aug 3, 2023 | 23.75 | 24.08 | 23.61 | 24.00 | 23.18 | 2,629,100 |
Aug 2, 2023 | 23.30 | 23.87 | 23.19 | 23.86 | 23.04 | 2,299,900 |
Aug 1, 2023 | 23.51 | 24.26 | 23.06 | 23.53 | 22.72 | 2,080,100 |
Jul 31, 2023 | 22.91 | 23.16 | 22.77 | 22.88 | 22.09 | 1,674,500 |
Jul 28, 2023 | 23.00 | 23.11 | 22.76 | 22.84 | 22.06 | 672,700 |
Jul 27, 2023 | 23.35 | 23.50 | 22.66 | 22.76 | 21.98 | 1,031,500 |
Jul 26, 2023 | 23.07 | 23.33 | 23.00 | 23.24 | 22.44 | 853,000 |
Jul 25, 2023 | 23.19 | 23.37 | 23.07 | 23.07 | 22.28 | 905,700 |
Jul 24, 2023 | 23.37 | 23.54 | 23.21 | 23.36 | 22.56 | 914,600 |
Jul 21, 2023 | 23.67 | 23.70 | 23.30 | 23.30 | 22.50 | 1,283,800 |
Jul 20, 2023 | 23.60 | 23.60 | 23.20 | 23.54 | 22.73 | 1,455,100 |
Jul 19, 2023 | 23.24 | 23.44 | 23.11 | 23.43 | 22.62 | 1,008,100 |
Jul 18, 2023 | 22.99 | 23.13 | 22.80 | 23.08 | 22.29 | 1,652,400 |
Jul 17, 2023 | 22.81 | 23.15 | 22.34 | 23.00 | 22.21 | 1,293,200 |
Jul 14, 2023 | 22.91 | 22.99 | 22.66 | 22.96 | 22.17 | 1,001,000 |
Jul 13, 2023 | 22.87 | 23.02 | 22.77 | 22.99 | 22.20 | 1,167,800 |
Jul 12, 2023 | 23.20 | 23.25 | 22.83 | 22.87 | 22.08 | 1,282,700 |
Jul 11, 2023 | 22.36 | 22.93 | 22.29 | 22.91 | 22.12 | 1,357,000 |
Jul 10, 2023 | 22.07 | 22.36 | 22.04 | 22.27 | 21.50 | 1,128,500 |
Jul 7, 2023 | 22.40 | 22.67 | 22.19 | 22.21 | 21.45 | 1,260,900 |
Jul 6, 2023 | 0.24 Dividend | |||||
Jul 6, 2023 | 22.16 | 22.48 | 22.05 | 22.41 | 21.64 | 1,333,500 |
Jul 5, 2023 | 22.62 | 22.99 | 22.40 | 22.74 | 21.73 | 1,427,600 |
Jul 3, 2023 | 22.12 | 22.79 | 22.12 | 22.69 | 21.68 | 668,300 |
Jun 30, 2023 | 22.47 | 22.54 | 22.03 | 22.34 | 21.34 | 1,698,900 |
Jun 29, 2023 | 21.68 | 22.30 | 21.58 | 22.29 | 21.30 | 1,559,900 |
Jun 28, 2023 | 21.95 | 21.99 | 21.58 | 21.67 | 20.70 | 3,166,900 |
Jun 27, 2023 | 21.51 | 22.02 | 21.29 | 21.89 | 20.91 | 1,944,000 |
Jun 26, 2023 | 20.62 | 21.54 | 20.61 | 21.37 | 20.42 | 1,292,900 |
Jun 23, 2023 | 20.64 | 20.83 | 20.48 | 20.70 | 19.78 | 2,350,300 |
Jun 22, 2023 | 21.07 | 21.07 | 20.51 | 20.89 | 19.96 | 1,264,300 |
Jun 21, 2023 | 21.05 | 21.10 | 20.77 | 21.01 | 20.07 | 1,521,000 |
Jun 20, 2023 | 21.24 | 21.38 | 20.90 | 21.07 | 20.13 | 1,451,200 |
Jun 16, 2023 | 21.55 | 21.58 | 21.23 | 21.42 | 20.47 | 2,439,500 |
Jun 15, 2023 | 20.89 | 21.38 | 20.75 | 21.38 | 20.43 | 1,525,100 |
Jun 14, 2023 | 21.04 | 21.22 | 20.80 | 21.04 | 20.10 | 1,031,800 |
Jun 13, 2023 | 21.06 | 21.43 | 20.90 | 20.96 | 20.03 | 1,202,300 |
Jun 12, 2023 | 20.99 | 21.15 | 20.87 | 21.07 | 20.13 | 1,271,900 |
Jun 9, 2023 | 21.06 | 21.19 | 20.84 | 20.99 | 20.05 | 1,092,800 |
Jun 8, 2023 | 21.23 | 21.36 | 20.82 | 21.06 | 20.12 | 1,240,600 |
Jun 7, 2023 | 20.70 | 21.47 | 20.54 | 21.34 | 20.39 | 1,886,600 |
Jun 6, 2023 | 20.17 | 20.65 | 20.14 | 20.58 | 19.66 | 1,152,300 |
Jun 5, 2023 | 19.60 | 20.33 | 19.60 | 20.12 | 19.22 | 1,522,600 |
Jun 2, 2023 | 19.69 | 20.13 | 19.58 | 20.05 | 19.16 | 1,592,600 |
Jun 1, 2023 | 19.53 | 19.63 | 19.18 | 19.32 | 18.46 | 2,056,400 |
May 31, 2023 | 19.30 | 19.59 | 19.16 | 19.44 | 18.57 | 2,080,400 |
May 30, 2023 | 19.54 | 19.69 | 19.16 | 19.31 | 18.45 | 1,576,900 |
May 26, 2023 | 19.38 | 19.54 | 19.21 | 19.43 | 18.56 | 1,302,800 |
May 25, 2023 | 19.73 | 19.73 | 19.23 | 19.37 | 18.51 | 2,007,700 |
May 24, 2023 | 19.94 | 20.09 | 19.67 | 19.82 | 18.94 | 1,555,000 |
May 23, 2023 | 20.43 | 20.79 | 20.29 | 20.31 | 19.41 | 1,095,600 |
May 22, 2023 | 20.32 | 20.57 | 20.19 | 20.48 | 19.57 | 859,300 |
May 19, 2023 | 20.72 | 20.79 | 20.16 | 20.26 | 19.36 | 1,259,900 |
May 18, 2023 | 20.45 | 20.73 | 20.33 | 20.51 | 19.60 | 1,268,000 |
May 17, 2023 | 20.21 | 20.68 | 20.03 | 20.61 | 19.69 | 1,459,900 |
May 16, 2023 | 20.84 | 20.84 | 20.00 | 20.07 | 19.18 | 1,369,000 |
May 15, 2023 | 20.47 | 21.01 | 20.32 | 20.80 | 19.87 | 1,072,600 |
May 12, 2023 | 20.31 | 20.48 | 20.18 | 20.40 | 19.49 | 1,027,700 |
May 11, 2023 | 20.39 | 20.43 | 20.19 | 20.27 | 19.37 | 857,200 |
May 10, 2023 | 20.82 | 20.90 | 20.40 | 20.61 | 19.69 | 1,820,400 |
May 9, 2023 | 20.49 | 20.66 | 20.11 | 20.51 | 19.60 | 1,145,600 |
May 8, 2023 | 20.92 | 20.96 | 20.55 | 20.72 | 19.80 | 2,388,500 |
May 5, 2023 | 20.67 | 20.78 | 20.36 | 20.65 | 19.73 | 1,131,400 |
May 4, 2023 | 20.31 | 20.47 | 20.00 | 20.30 | 19.40 | 1,006,600 |
May 3, 2023 | 20.49 | 21.00 | 20.37 | 20.38 | 19.47 | 1,832,400 |
May 2, 2023 | 20.64 | 20.93 | 20.05 | 20.35 | 19.44 | 1,825,600 |
May 1, 2023 | 20.59 | 20.82 | 20.47 | 20.54 | 19.62 | 1,119,100 |
Apr 28, 2023 | 20.19 | 20.88 | 20.15 | 20.72 | 19.80 | 1,271,500 |
Apr 27, 2023 | 19.92 | 20.47 | 19.90 | 20.20 | 19.30 | 1,264,800 |
Apr 26, 2023 | 20.14 | 20.33 | 19.81 | 19.88 | 18.99 | 1,418,500 |
Related Tickers
BRX Brixmor Property Group Inc.
21.77
+0.05%
AKR Acadia Realty Trust
17.38
-0.46%
REG Regency Centers Corporation
59.06
-0.92%
BFS Saul Centers, Inc.
35.88
-1.16%
KIM Kimco Realty Corporation
18.42
-0.59%
ROIC Retail Opportunity Investments Corp.
12.36
-0.32%
SITC SITE Centers Corp.
13.62
-1.02%
FCPT Four Corners Property Trust, Inc.
23.48
-0.55%
NTST NETSTREIT Corp.
17.02
-0.82%
GTY Getty Realty Corp.
27.04
-1.24%