KRG - Kite Realty Group Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201719.2819.5819.2619.5119.51543,300
Dec 12, 201719.0919.4518.8819.3219.32753,200
Dec 11, 201718.9319.3418.9218.9618.96870,900
Dec 08, 201719.0319.0318.7218.9318.93491,400
Dec 07, 201718.8318.9818.6718.9418.94720,500
Dec 06, 201719.5819.6818.8318.8818.88751,900
Dec 05, 201719.7919.9419.5019.5919.591,249,100
Dec 04, 201719.4020.0019.3819.8319.83878,700
Dec 01, 201719.2919.3818.9119.3019.30514,500
Nov 30, 201719.7219.8619.1819.2319.23680,900
Nov 29, 201719.2819.7819.2519.6919.69715,400
Nov 28, 201718.9819.3018.8719.2819.28553,400
Nov 27, 201719.3219.3218.9218.9818.98673,500
Nov 24, 201719.4819.4919.2619.3619.36200,000
Nov 22, 201719.2519.6019.2019.4319.431,229,100
Nov 21, 201719.1319.3819.0619.2719.27883,500
Nov 20, 201719.2519.2518.8919.1119.11692,100
Nov 17, 201719.3819.6419.2019.2519.25786,500
Nov 16, 201719.1019.4619.0019.4019.40568,900
Nov 15, 201718.9919.2718.9219.1019.10433,800
Nov 14, 201719.0919.2018.7919.0619.06478,000
Nov 13, 201719.3619.4918.8019.0719.07695,900
Nov 10, 201719.1819.4719.1519.3419.34515,800
Nov 09, 201718.8519.3518.8119.1919.19703,900
Nov 08, 201718.9919.2818.8818.9618.96375,700
Nov 07, 201718.6119.1118.5419.0319.031,436,000
Nov 06, 201718.6718.7718.5118.6018.60590,500
Nov 03, 201718.9419.0218.4718.5618.561,044,800
Nov 02, 201718.7619.1918.7619.0919.09865,900
Nov 01, 201718.7918.9218.6018.7818.78924,700
Oct 31, 201718.9518.9518.5018.6918.691,196,300
Oct 30, 201718.8519.0718.5618.9018.90899,800
Oct 27, 201718.7419.0518.1018.9118.91822,100
Oct 26, 201719.2619.2618.6218.9418.94583,900
Oct 25, 201719.2419.3318.8819.1419.14629,000
Oct 24, 201719.7519.7719.2919.3319.33533,800
Oct 23, 201719.7719.9719.6519.7519.75437,600
Oct 20, 201720.0720.0719.6519.7519.75594,700
Oct 19, 201720.0920.2219.8620.0020.00515,500
Oct 18, 201720.1920.3520.0320.0920.09457,200
Oct 17, 201720.2020.3620.1520.2320.23718,900
Oct 16, 201720.4520.5220.1620.2120.21486,300
Oct 13, 201720.3120.7120.2220.5020.50600,000
Oct 12, 201720.2320.4020.0320.2120.21681,500
Oct 11, 201720.2820.5020.2420.2820.28585,600
Oct 10, 201720.1720.4020.1220.1920.19569,500
Oct 09, 201720.1120.2520.0520.1120.11496,400
Oct 06, 201720.1120.2419.9019.9819.98478,100
Oct 05, 201720.1020.6720.0620.3220.32710,800
Oct 05, 20170.303 Dividend
Oct 04, 201720.2020.3620.0820.3120.01613,700
Oct 03, 201720.2120.3219.8720.2219.92667,100
Oct 02, 201720.2120.2819.9220.2019.90549,300
Sep 29, 201720.3820.6120.1920.2519.95849,100
Sep 28, 201720.1220.4219.9820.3820.08560,500
Sep 27, 201720.4820.5919.8020.1119.81841,700
Sep 26, 201720.2220.6520.1420.5620.25536,400
Sep 25, 201719.6420.3319.6420.2219.92555,100
Sep 22, 201719.6919.8219.5019.6019.31449,200
Sep 21, 201719.9320.1819.6419.6619.37626,100
Sep 20, 201720.1520.2619.8519.9119.61369,800
Sep 19, 201720.3620.4620.0820.1619.86513,100
Sep 18, 201720.7220.7520.2920.3620.06430,100
Sep 15, 201720.7820.7920.2720.7120.40874,100
Sep 14, 201720.3020.7420.1820.7320.42478,100
Sep 13, 201720.4620.5120.2520.3320.03488,900
Sep 12, 201720.5520.7320.2320.3920.09639,000
Sep 11, 201720.4220.6920.3620.5420.23409,400
Sep 08, 201720.3720.5020.2520.3420.04349,000
Sep 07, 201720.5320.6320.2320.4520.14627,600
Sep 06, 201720.2720.7320.2420.4520.14516,400
Sep 05, 201720.4920.6020.0620.1819.88428,200
Sep 01, 201720.1220.5120.0320.4420.14386,100
Aug 31, 201720.1520.3220.0420.1219.82434,000
Aug 30, 201719.9320.2119.6820.1119.81307,200
Aug 29, 201720.1120.2419.8119.9719.67481,200
Aug 28, 201720.4320.5920.0220.0919.79657,500
Aug 25, 201720.2120.5619.8220.4320.13708,300
Aug 24, 201720.2620.6120.0420.1119.811,009,100
Aug 23, 201720.0220.4919.9420.1619.86813,900
Aug 22, 201720.3420.5019.9520.0219.72578,700
Aug 21, 201720.0020.3919.8320.3520.05498,300
Aug 18, 201719.9620.0319.6619.9419.641,410,100
Aug 17, 201720.2820.4520.1120.1519.85559,700
Aug 16, 201720.2720.5820.2020.3520.05699,100
Aug 15, 201720.6020.6020.1620.2419.94407,000
Aug 14, 201720.3720.8820.0920.7420.43511,800
Aug 11, 201720.4620.4620.0420.2319.93609,400
Aug 10, 201720.9320.9420.5720.6020.29537,600
Aug 09, 201721.0121.1620.7921.0120.70720,400
Aug 08, 201721.0521.2520.7820.9120.60445,700
Aug 07, 201720.8421.2020.7221.1120.80588,600
Aug 04, 201720.5720.9620.4820.8120.50690,300
Aug 03, 201720.5320.7920.3720.5120.20654,600
Aug 02, 201720.8520.8520.3520.4920.18755,600
Aug 01, 201720.5821.0120.5620.8820.57685,700
Jul 31, 201720.3320.5920.0120.5320.221,131,800
Jul 28, 201721.3921.3920.1720.2819.981,739,200
Jul 27, 201719.8521.5719.8121.3821.06962,900
Jul 26, 201719.9820.3819.9820.2219.92490,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...