KRG - Kite Realty Group Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201816.0116.4316.0116.3616.36489,100
Dec 12, 201816.5316.5916.0016.0116.01546,500
Dec 11, 201816.6416.7316.4216.4216.42445,800
Dec 10, 201816.6716.6716.3016.5616.56514,500
Dec 07, 201816.7416.7816.5216.6316.63560,500
Dec 06, 201815.9516.7415.7916.7216.72619,400
Dec 04, 201816.4516.5716.0016.0516.05498,300
Dec 03, 201816.5916.5916.2316.4716.47401,400
Nov 30, 201816.1516.5316.1516.5116.51683,100
Nov 29, 201816.1916.2816.0316.1516.15469,700
Nov 28, 201815.8716.2115.7416.2016.20414,800
Nov 27, 201815.8015.9115.7615.8615.86313,800
Nov 26, 201815.9015.9015.7115.8115.81407,100
Nov 23, 201815.7915.8815.6215.7815.78188,300
Nov 21, 201815.8116.0715.7115.7915.79504,100
Nov 20, 201815.9616.0915.7715.8015.80439,300
Nov 19, 201816.1016.2115.9316.0416.04380,600
Nov 16, 201815.8216.1015.7216.1016.101,344,500
Nov 15, 201815.9515.9815.5215.8415.84745,400
Nov 14, 201816.3516.4615.9915.9915.99479,300
Nov 13, 201816.2416.4016.1416.2716.27425,200
Nov 12, 201816.2616.5116.1616.2116.21361,000
Nov 09, 201816.4116.5416.2116.2516.25358,700
Nov 08, 201816.2716.4216.1716.4116.41388,600
Nov 07, 201816.2316.3616.0616.3116.31400,500
Nov 06, 201816.0716.1615.9816.1516.15464,900
Nov 05, 201815.7716.1715.7716.1016.10620,000
Nov 02, 201816.0716.1615.5315.7615.76622,000
Nov 01, 201816.1616.2315.7016.0816.08913,200
Oct 31, 201816.1816.1815.7215.8415.84620,700
Oct 30, 201815.8616.2515.8616.0916.09579,300
Oct 29, 201815.6215.9815.6115.8515.85492,500
Oct 26, 201815.6715.7215.2715.5315.53620,200
Oct 25, 201815.0715.7515.0215.7115.71501,500
Oct 24, 201815.1715.3114.9615.0815.08716,100
Oct 23, 201815.4515.5915.2615.4615.46392,000
Oct 22, 201815.7315.9215.4715.4915.49296,700
Oct 19, 201815.5415.7815.5415.6715.67315,000
Oct 18, 201815.6615.7515.4915.5815.58425,200
Oct 17, 201815.5915.7415.4915.6715.67399,600
Oct 16, 201815.2415.6914.9715.6115.61621,500
Oct 15, 201814.9915.3514.9915.1715.17428,300
Oct 12, 201815.5115.5115.0415.0915.09459,300
Oct 11, 201815.6415.7215.3215.3215.32587,300
Oct 10, 201815.7916.0015.6315.6415.64554,100
Oct 09, 201815.9716.0615.7815.8415.84515,800
Oct 08, 201815.5015.9715.5015.9415.94547,900
Oct 05, 201815.5115.6315.4215.4915.49518,100
Oct 04, 201815.5815.6615.3815.4815.48723,000
Oct 04, 20180.3175 Dividend
Oct 03, 201816.3416.4715.8615.9815.66738,600
Oct 02, 201816.5816.7616.3316.3416.02634,000
Oct 01, 201817.0017.0016.5516.5516.22924,300
Sep 28, 201816.3016.6516.3016.6516.32499,500
Sep 27, 201816.2916.4416.2716.3015.98263,300
Sep 26, 201816.4416.5216.2216.2415.92420,700
Sep 25, 201816.2916.5216.2616.4316.10432,800
Sep 24, 201816.6716.7516.1916.2715.95420,600
Sep 21, 201816.6416.8816.6116.7116.381,587,900
Sep 20, 201816.4516.6716.2816.6716.34395,400
Sep 19, 201816.8016.8016.4016.4416.11542,000
Sep 18, 201816.6516.8116.6016.7816.45433,500
Sep 17, 201816.6116.8116.5216.6616.33731,500
Sep 14, 201817.0417.0516.4916.6316.30937,800
Sep 13, 201817.0917.1916.9417.0716.73473,200
Sep 12, 201817.1417.2216.9917.0016.66377,800
Sep 11, 201817.3617.3717.0817.1316.79426,700
Sep 10, 201817.3117.4517.2217.3917.04493,400
Sep 07, 201817.4217.4417.1517.2416.90378,400
Sep 06, 201817.4317.6317.4217.4817.13432,700
Sep 05, 201817.1817.5317.0617.4017.05433,600
Sep 04, 201817.4617.6417.1617.2316.89563,700
Aug 31, 201817.6017.6717.2517.4817.13634,600
Aug 30, 201817.6317.7517.5517.6317.28478,900
Aug 29, 201817.6417.7517.5617.6617.31556,700
Aug 28, 201817.2517.6317.2017.6117.26455,300
Aug 27, 201817.4517.5717.1817.2416.90572,800
Aug 24, 201817.4517.5417.3717.5117.16340,300
Aug 23, 201817.4217.4517.3217.4317.08340,800
Aug 22, 201817.4317.5117.2717.4017.05370,700
Aug 21, 201817.4517.5417.3917.4717.12418,500
Aug 20, 201817.5117.6817.4517.4617.11430,200
Aug 17, 201817.3017.5717.2317.4517.10659,300
Aug 16, 201817.0517.3517.0017.3417.00561,000
Aug 15, 201816.8617.1116.8517.0216.68813,900
Aug 14, 201816.5016.8916.4616.8616.53407,400
Aug 13, 201816.6416.6416.3516.4816.15305,400
Aug 10, 201816.6916.8316.6116.6416.31498,900
Aug 09, 201816.5816.8516.5616.7016.37426,100
Aug 08, 201816.5816.6416.3816.5516.22290,100
Aug 07, 201816.6916.7316.5116.5616.23455,000
Aug 06, 201817.0417.0916.6816.7316.40817,000
Aug 03, 201816.8917.0716.8317.0116.67507,100
Aug 02, 201817.1017.2416.8216.8616.53423,000
Aug 01, 201816.7717.0416.5617.0216.68510,500
Jul 31, 201816.7217.0016.5816.8716.53837,500
Jul 30, 201816.1916.5916.0816.5816.25560,400
Jul 27, 201816.8416.8416.0616.1815.86648,900
Jul 26, 201816.7117.1216.7116.7816.45529,600
Jul 25, 201816.5616.8516.5616.7116.38581,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...