KRG - Kite Realty Group Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201816.6416.8816.6116.7116.711,587,931
Sep 20, 201816.4516.6716.2816.6716.67394,400
Sep 19, 201816.8016.8016.4016.4416.44542,000
Sep 18, 201816.6516.8116.6016.7816.78433,500
Sep 17, 201816.6116.8116.5216.6616.66731,500
Sep 14, 201817.0417.0516.4916.6316.63937,800
Sep 13, 201817.0917.1916.9417.0717.07473,200
Sep 12, 201817.1417.2216.9917.0017.00377,800
Sep 11, 201817.3617.3717.0817.1317.13426,700
Sep 10, 201817.3117.4517.2217.3917.39493,400
Sep 07, 201817.4217.4417.1517.2417.24378,400
Sep 06, 201817.4317.6317.4217.4817.48432,700
Sep 05, 201817.1817.5317.0617.4017.40433,600
Sep 04, 201817.4617.6417.1617.2317.23563,700
Aug 31, 201817.6017.6717.2517.4817.48634,600
Aug 30, 201817.6317.7517.5517.6317.63478,900
Aug 29, 201817.6417.7517.5617.6617.66556,700
Aug 28, 201817.2517.6317.2017.6117.61455,300
Aug 27, 201817.4517.5717.1817.2417.24572,800
Aug 24, 201817.4517.5417.3717.5117.51340,300
Aug 23, 201817.4217.4517.3217.4317.43340,800
Aug 22, 201817.4317.5117.2717.4017.40370,700
Aug 21, 201817.4517.5417.3917.4717.47418,500
Aug 20, 201817.5117.6817.4517.4617.46430,200
Aug 17, 201817.3017.5717.2317.4517.45659,300
Aug 16, 201817.0517.3517.0017.3417.34561,000
Aug 15, 201816.8617.1116.8517.0217.02813,900
Aug 14, 201816.5016.8916.4616.8616.86407,400
Aug 13, 201816.6416.6416.3516.4816.48305,400
Aug 10, 201816.6916.8316.6116.6416.64498,900
Aug 09, 201816.5816.8516.5616.7016.70426,100
Aug 08, 201816.5816.6416.3816.5516.55290,100
Aug 07, 201816.6916.7316.5116.5616.56455,000
Aug 06, 201817.0417.0916.6816.7316.73817,000
Aug 03, 201816.8917.0716.8317.0117.01507,100
Aug 02, 201817.1017.2416.8216.8616.86423,000
Aug 01, 201816.7717.0416.5617.0217.02510,500
Jul 31, 201816.7217.0016.5816.8716.87837,500
Jul 30, 201816.1916.5916.0816.5816.58560,400
Jul 27, 201816.8416.8416.0616.1816.18648,900
Jul 26, 201816.7117.1216.7116.7816.78529,600
Jul 25, 201816.5616.8516.5616.7116.71581,700
Jul 24, 201816.7816.9016.6616.6716.67507,000
Jul 23, 201816.6016.7916.5416.7716.77361,500
Jul 20, 201816.8216.9416.6116.6316.63434,900
Jul 19, 201816.5717.0016.4616.8816.88335,200
Jul 18, 201816.6116.7116.4216.5716.57587,400
Jul 17, 201816.7516.9416.6316.6516.65663,400
Jul 16, 201816.7616.7916.5916.7216.72506,200
Jul 13, 201816.9216.9916.7616.7716.77371,700
Jul 12, 201816.8516.9616.6816.8516.85344,600
Jul 11, 201816.8216.9916.7716.7916.79432,100
Jul 10, 201817.0317.1616.8516.8716.87486,800
Jul 09, 201817.1917.2016.9217.0017.00461,400
Jul 06, 201817.2117.3617.1317.1817.18460,900
Jul 05, 201816.8617.1416.7217.1317.13641,800
Jul 05, 20180.3175 Dividend
Jul 03, 201816.8717.4316.7217.1816.86692,800
Jul 02, 201817.0317.1616.5916.7516.44695,200
Jun 29, 201817.2717.3117.0717.0816.76643,100
Jun 28, 201817.2517.3617.0717.2916.97499,000
Jun 27, 201817.3817.4817.2617.2716.95610,700
Jun 26, 201817.3417.5217.1817.3116.99656,400
Jun 25, 201817.5417.5917.2417.3016.98872,900
Jun 22, 201817.4317.5717.3017.5217.20963,900
Jun 21, 201817.0117.4316.9317.4017.08581,000
Jun 20, 201816.6217.0616.6217.0416.73767,900
Jun 19, 201816.5316.7416.4616.6016.29802,800
Jun 18, 201816.5716.7116.3816.6016.29654,100
Jun 15, 201816.3716.7016.3716.5516.241,605,600
Jun 14, 201816.4516.5016.3216.3816.08884,800
Jun 13, 201817.0117.1116.3116.3816.081,085,500
Jun 12, 201816.7317.1316.6417.0216.71737,500
Jun 11, 201816.3916.7316.3916.7116.40611,400
Jun 08, 201816.4116.5916.3716.3916.09672,700
Jun 07, 201816.4716.6116.3616.4216.12713,400
Jun 06, 201816.0916.4916.0416.4616.16765,600
Jun 05, 201815.9016.1015.8516.0615.76676,900
Jun 04, 201815.7515.8515.5415.8415.55887,600
Jun 01, 201815.7015.8515.5615.6915.40524,100
May 31, 201815.6215.7915.5515.6915.40801,900
May 30, 201815.2415.7115.1415.6315.34540,200
May 29, 201815.0815.3114.9915.2614.98610,500
May 25, 201815.0115.1614.9515.1114.83315,000
May 24, 201815.1415.2114.9015.0014.72551,900
May 23, 201815.1015.3115.0515.1514.87757,600
May 22, 201815.1115.1715.0315.0714.79689,400
May 21, 201814.8315.2014.6515.0914.81576,000
May 18, 201814.6614.7914.5814.7414.47633,700
May 17, 201814.5614.7814.5114.6014.33580,600
May 16, 201814.5514.7714.4614.5214.25532,500
May 15, 201814.6514.7214.3814.4914.221,041,900
May 14, 201814.9114.9614.6014.7414.47719,900
May 11, 201815.1015.2114.8614.8914.61481,000
May 10, 201815.1315.2714.9615.0714.79579,900
May 09, 201814.8515.1414.8115.0714.79710,000
May 08, 201814.9014.9814.8014.8514.58763,000
May 07, 201814.7614.9414.6314.9114.63808,500
May 04, 201814.4514.7314.4514.6814.41937,200
May 03, 201814.4514.5014.2714.4714.20916,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...