U.S. Markets closed

Kite Realty Group Trust (KRG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.94-0.21 (-1.04%)
At close: 4:03PM EDT
People also watch
CDRRPTAKRBFSUBA
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201719.9620.0319.6619.9419.941,363,900
Aug 17, 201720.2820.4520.1120.1520.15559,700
Aug 16, 201720.2720.5820.2020.3520.35699,100
Aug 15, 201720.6020.6020.1620.2420.24407,000
Aug 14, 201720.3720.8820.0920.7420.74511,800
Aug 11, 201720.4620.4620.0420.2320.23609,400
Aug 10, 201720.9320.9420.5720.6020.60537,600
Aug 09, 201721.0121.1620.7921.0121.01720,400
Aug 08, 201721.0521.2520.7820.9120.91445,700
Aug 07, 201720.8421.2020.7221.1121.11588,600
Aug 04, 201720.5720.9620.4820.8120.81690,300
Aug 03, 201720.5320.7920.3720.5120.51654,600
Aug 02, 201720.8520.8520.3520.4920.49755,600
Aug 01, 201720.5821.0120.5620.8820.88685,700
Jul 31, 201720.3320.5920.0120.5320.531,131,800
Jul 28, 201721.3921.3920.1720.2820.281,739,200
Jul 27, 201719.8521.5719.8121.3821.38962,900
Jul 26, 201719.9820.3819.9820.2220.22490,900
Jul 25, 201719.6220.2219.5419.9519.951,083,900
Jul 24, 201719.6319.8719.4519.5819.58491,900
Jul 21, 201719.8919.9319.3219.6419.64841,700
Jul 20, 201719.6619.8219.5019.6319.63554,900
Jul 19, 201719.3919.7119.3519.6219.62397,100
Jul 18, 201719.4219.6819.2119.3619.36435,600
Jul 17, 201719.3219.6119.2319.4219.42529,400
Jul 14, 201719.0219.3318.9519.3219.32574,100
Jul 13, 201718.5818.9518.5118.8818.88519,300
Jul 12, 201718.5318.9618.4818.5918.59447,400
Jul 11, 201718.3218.5118.1618.3818.38666,400
Jul 10, 201718.7318.8718.3018.3018.30650,300
Jul 07, 201718.3318.8018.1718.7518.75493,300
Jul 06, 201718.5418.6418.2418.3018.30668,200
Jul 05, 201719.3319.3318.5418.6118.61829,500
Jul 03, 201718.2719.3518.1819.2919.29450,000
Jul 03, 20170.303 Dividend
Jun 30, 201719.3519.4318.8418.9318.63747,800
Jun 29, 201718.9919.5818.9919.2918.98520,300
Jun 28, 201719.2219.5219.1519.1518.84588,100
Jun 27, 201718.7819.2518.7319.1718.86858,100
Jun 26, 201718.4119.0818.4018.8418.54576,800
Jun 23, 201717.9418.4117.9418.3418.05877,200
Jun 22, 201717.6918.0817.6017.9417.65758,500
Jun 21, 201718.1518.2417.7217.7317.45549,500
Jun 20, 201718.2518.3917.8618.1417.85847,300
Jun 19, 201718.7518.7518.2318.3018.01634,700
Jun 16, 201719.2519.2618.5418.8218.521,207,100
Jun 15, 201718.8519.4918.8519.3619.051,237,300
Jun 14, 201719.6919.8318.8918.9918.691,197,900
Jun 13, 201719.4519.8819.1219.5219.21843,300
Jun 12, 201718.8619.5218.8619.5019.191,554,100
Jun 09, 201718.3718.9518.1618.8618.56807,200
Jun 08, 201718.6318.6418.3518.3618.07545,400
Jun 07, 201718.2718.7518.2318.6118.31732,100
Jun 06, 201718.1518.3917.8318.2417.95605,900
Jun 05, 201718.3718.5518.0218.1617.87610,000
Jun 02, 201718.4418.8018.4118.4518.15850,900
Jun 01, 201717.9318.4017.8218.2918.00912,700
May 31, 201718.1818.2817.8017.9717.681,430,100
May 30, 201718.6318.8018.1018.1517.86688,800
May 26, 201719.0319.0518.5318.6518.35637,600
May 25, 201719.3119.4719.0319.0318.73817,700
May 24, 201718.6819.2818.6819.2718.961,282,600
May 23, 201718.7018.7818.6118.6818.38680,100
May 22, 201719.1219.2118.5918.6918.391,047,800
May 19, 201718.6019.2818.4919.0818.772,040,500
May 18, 201718.3418.6718.0418.6418.341,277,100
May 17, 201717.8818.4617.7418.3318.041,886,300
May 16, 201718.5618.5717.8317.9117.621,385,900
May 15, 201718.6819.0218.5318.6218.32865,800
May 12, 201719.1919.2018.6918.7018.401,020,600
May 11, 201719.5019.6119.1919.2618.95757,600
May 10, 201719.3719.7319.1919.6319.32890,300
May 09, 201719.3519.4819.1219.3919.08734,600
May 08, 201719.9920.0119.3219.3419.03531,800
May 05, 201719.6319.9819.4619.9619.64752,200
May 04, 201719.9519.9519.2419.6019.291,105,000
May 03, 201720.9120.9119.9520.0319.71778,500
May 02, 201720.6220.9020.4920.9020.57818,300
May 01, 201720.2820.7220.1520.6520.32599,800
Apr 28, 201721.0921.0920.3020.3620.031,067,600
Apr 27, 201721.4421.4921.0621.1720.831,087,600
Apr 26, 201721.2821.3920.9021.1520.811,284,100
Apr 25, 201721.2621.4821.2321.3521.01900,900
Apr 24, 201721.9722.0221.1921.2420.901,102,600
Apr 21, 201722.1922.2021.7921.8721.52906,200
Apr 20, 201722.2222.2322.0322.1321.78851,500
Apr 19, 201722.0122.3421.9522.2321.871,264,900
Apr 18, 201721.5322.0821.5322.0121.661,102,600
Apr 17, 201721.2221.5721.2221.5221.18445,300
Apr 13, 201721.2721.3521.1321.2420.90359,500
Apr 12, 201721.2421.4121.1621.2620.92405,500
Apr 11, 201720.9321.3420.8721.2820.94570,500
Apr 10, 201720.7621.0520.6120.9620.62526,400
Apr 07, 201720.8220.9020.6120.7020.37724,600
Apr 06, 201720.9920.9920.6320.7520.421,076,000
Apr 05, 201721.3021.3520.9420.9820.641,518,000
Apr 04, 201721.2521.4621.1121.2520.911,342,000
Apr 04, 20170.303 Dividend
Apr 03, 201721.5021.7921.4221.6421.001,108,400
Mar 31, 201721.3121.5821.3121.5020.86664,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...