KRG - Kite Realty Group Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201816.6217.0616.6217.0417.04767,208
Jun 19, 201816.5316.7416.4616.6016.60802,200
Jun 18, 201816.5716.7116.3816.6016.60654,100
Jun 15, 201816.3716.7016.3716.5516.551,605,600
Jun 14, 201816.4516.5016.3216.3816.38884,800
Jun 13, 201817.0117.1116.3116.3816.381,085,500
Jun 12, 201816.7317.1316.6417.0217.02737,500
Jun 11, 201816.3916.7316.3916.7116.71611,400
Jun 08, 201816.4116.5916.3716.3916.39672,700
Jun 07, 201816.4716.6116.3616.4216.42713,400
Jun 06, 201816.0916.4916.0416.4616.46765,600
Jun 05, 201815.9016.1015.8516.0616.06676,900
Jun 04, 201815.7515.8515.5415.8415.84887,600
Jun 01, 201815.7015.8515.5615.6915.69524,100
May 31, 201815.6215.7915.5515.6915.69801,900
May 30, 201815.2415.7115.1415.6315.63540,200
May 29, 201815.0815.3114.9915.2615.26610,500
May 25, 201815.0115.1614.9515.1115.11315,000
May 24, 201815.1415.2114.9015.0015.00551,900
May 23, 201815.1015.3115.0515.1515.15757,600
May 22, 201815.1115.1715.0315.0715.07689,400
May 21, 201814.8315.2014.6515.0915.09576,000
May 18, 201814.6614.7914.5814.7414.74633,700
May 17, 201814.5614.7814.5114.6014.60580,600
May 16, 201814.5514.7714.4614.5214.52532,500
May 15, 201814.6514.7214.3814.4914.491,041,900
May 14, 201814.9114.9614.6014.7414.74719,900
May 11, 201815.1015.2114.8614.8914.89481,000
May 10, 201815.1315.2714.9615.0715.07579,900
May 09, 201814.8515.1414.8115.0715.07710,000
May 08, 201814.9014.9814.8014.8514.85763,000
May 07, 201814.7614.9414.6314.9114.91808,500
May 04, 201814.4514.7314.4514.6814.68937,200
May 03, 201814.4514.5014.2714.4714.47916,900
May 02, 201814.6814.7614.4214.4614.46905,800
May 01, 201814.7014.8214.4614.7714.77805,600
Apr 30, 201814.9414.9714.6914.7214.72988,000
Apr 27, 201814.5514.8714.4414.8714.871,415,200
Apr 26, 201814.0214.8113.8714.6114.612,007,200
Apr 25, 201814.3314.3813.9814.1814.18973,700
Apr 24, 201814.2714.4814.2114.3214.32765,100
Apr 23, 201814.3314.4614.2514.3214.32414,300
Apr 20, 201814.6914.8114.2914.3214.32511,300
Apr 19, 201814.9014.9214.5114.6814.68629,400
Apr 18, 201815.0815.1814.9214.9214.92326,900
Apr 17, 201815.0315.2214.9515.0615.06543,100
Apr 16, 201814.8815.1214.7915.0015.00913,700
Apr 13, 201814.9414.9914.7914.8714.87543,600
Apr 12, 201815.2915.2914.8514.9114.91489,100
Apr 11, 201815.3215.5315.2215.2515.25815,400
Apr 10, 201815.3115.4215.1515.3415.34510,400
Apr 09, 201815.2415.3515.0515.2115.21564,800
Apr 06, 201815.4115.5215.1215.2215.22709,100
Apr 05, 201815.3115.4415.2215.4215.42598,300
Apr 05, 20180.318 Dividend
Apr 04, 201815.3515.6515.2615.6315.31854,900
Apr 03, 201815.1015.5415.0515.4415.13986,200
Apr 02, 201815.2015.3814.9415.0514.74839,700
Mar 29, 201815.4415.4815.1515.2314.92731,400
Mar 28, 201814.9615.4514.9115.3915.08746,100
Mar 27, 201814.8015.0514.4914.9014.60711,200
Mar 26, 201814.7914.8514.5714.8214.52582,700
Mar 23, 201814.8514.8514.6414.6514.35562,000
Mar 22, 201814.6715.0314.5814.8514.55846,500
Mar 21, 201814.6314.7814.4814.6814.38914,100
Mar 20, 201814.9615.1314.6314.6714.37767,300
Mar 19, 201815.0615.0914.8714.9414.64857,000
Mar 16, 201815.2015.3315.0115.1614.851,527,300
Mar 15, 201815.3715.3715.0515.1814.87601,500
Mar 14, 201815.5715.7015.2515.3315.02791,400
Mar 13, 201815.6715.7615.4715.5215.20630,900
Mar 12, 201815.3615.6915.3615.5715.25432,000
Mar 09, 201815.6715.6714.9915.3815.07605,900
Mar 08, 201815.7515.9115.5515.5815.26600,000
Mar 07, 201815.6415.9515.6415.7815.46792,000
Mar 06, 201815.8515.8515.5815.6615.341,319,800
Mar 05, 201815.5016.0115.5015.7915.471,231,600
Mar 02, 201815.4015.5915.1715.5215.201,153,300
Mar 01, 201815.1015.6115.0115.4715.16912,700
Feb 28, 201815.0715.4315.0215.1414.83978,900
Feb 27, 201815.5215.5614.9915.0114.70945,600
Feb 26, 201815.1215.4914.9915.4615.15666,800
Feb 23, 201815.1215.1814.7915.0414.73711,600
Feb 22, 201814.8315.2114.8215.0214.71422,800
Feb 21, 201815.1715.3014.8014.8014.50790,400
Feb 20, 201815.4215.6215.1615.1814.87906,700
Feb 16, 201815.0115.5914.9915.4815.171,126,700
Feb 15, 201814.7615.0314.7214.9314.63687,100
Feb 14, 201814.5614.6814.3014.6414.34911,200
Feb 13, 201814.6514.8414.5114.7514.45750,200
Feb 12, 201814.5014.7513.9714.6914.391,034,400
Feb 09, 201814.5614.5813.9014.4814.191,231,100
Feb 08, 201815.1915.1914.4914.5014.201,132,200
Feb 07, 201815.0315.3414.9615.0414.731,568,600
Feb 06, 201814.7615.3014.7515.0514.741,529,600
Feb 05, 201815.2815.7815.0515.0514.741,518,400
Feb 02, 201815.6516.0015.0215.4715.161,629,500
Feb 01, 201816.8416.9616.4116.4716.13744,600
Jan 31, 201816.7116.8816.6516.8616.52558,200
Jan 30, 201817.0217.2616.5916.6416.30671,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...