Kite Realty Group Trust Common Stock (KRG)

25.42
-0.32 (-1.24%)
NYSE · Last Trade: Nov 3rd, 11:11 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kite Realty Group Trust Common Stock (KRG)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202625.6225.8524.4225.422,210,32825.42
11/02/202625.1225.7524.9625.742,450,35125.74
10/30/202624.9925.3224.6625.072,662,30025.07
10/29/202624.6225.0524.4925.032,493,90225.03
10/28/202624.6424.6424.2624.291,666,41224.29
10/27/202624.5024.7924.3924.731,208,18924.73
10/26/202624.6524.8024.6124.661,189,66424.66
10/23/202624.8824.9624.5824.681,393,59124.68
10/22/202624.3024.8624.2224.771,722,62424.77
10/21/202624.5724.6324.0824.182,027,94724.18
10/20/202624.5924.8824.5224.521,570,02524.52
10/19/202624.4824.5524.3424.412,124,37124.41
10/16/202624.6724.8024.5424.612,526,65924.61
10/15/202624.4424.5724.2424.523,147,63424.52
10/14/202624.0924.2023.8624.041,674,84324.04
10/13/202624.3324.3323.8924.122,086,08024.12
10/12/202623.8724.1823.8224.101,899,74724.10
10/09/202623.8124.0223.7423.911,916,71923.91
10/08/202623.7724.2323.7224.082,096,65123.79
10/07/202624.1824.2123.7523.752,418,15623.46
10/06/202624.1524.4324.0024.132,524,64323.84
10/05/202624.3724.6424.0324.132,948,08623.84
10/02/202624.4924.8824.3124.391,966,61024.10
10/01/202624.3024.4724.1124.442,200,32024.15
9/30/202624.7824.9024.3824.393,051,20024.10
9/29/202624.7024.8924.5224.701,701,95524.40
9/28/202624.8124.9324.6524.801,339,57524.50
9/25/202624.7024.8424.3924.782,218,16924.48
9/24/202624.1124.8724.1124.713,019,45724.41
9/23/202625.0025.0024.6824.691,819,05624.39
9/22/202625.2925.3425.0825.091,385,39624.79
9/21/202625.4025.4725.0825.201,796,16424.90
9/18/202625.4025.4325.2325.435,790,12525.12
9/17/202625.7425.8225.4025.401,859,68325.09
9/16/202625.7525.9525.4525.652,359,46125.34
9/15/202625.8925.9625.6725.781,192,81625.47
9/14/202626.0426.3725.8526.021,474,61925.71
9/11/202626.1126.1125.8425.891,510,46425.58
9/10/202626.1626.1725.8125.952,152,50625.64
9/09/202626.1426.3325.9626.032,701,68525.72
9/08/202625.8526.1025.8526.081,725,83725.77
9/04/202625.9726.3125.9625.961,479,11625.65
9/03/202626.3926.4826.0726.091,800,70025.78
9/02/202626.2126.4126.0226.261,658,29025.94
9/01/202625.9126.1625.7926.121,828,81225.81
8/31/202625.9226.0225.5825.804,017,39525.49
8/28/202626.1026.2525.9926.001,498,05325.69
8/27/202626.0826.2925.9626.011,812,42725.70
8/26/202626.4226.5026.2226.261,235,02125.94
8/25/202626.3626.5026.1026.442,773,62726.12
8/24/202626.2026.3726.1626.261,468,51225.94
8/21/202626.4426.4426.0726.152,028,48125.84
8/20/202626.4126.4326.2026.271,736,74125.95
8/19/202626.5526.5726.2826.442,195,11126.12
8/18/202626.3826.5526.2326.441,735,67526.12
8/17/202626.3526.4926.2126.482,492,62226.16
8/14/202626.4526.6426.3426.451,627,49126.13
8/13/202626.4726.8026.3426.481,943,63626.16
8/12/202626.2326.4126.1326.311,618,45425.99
8/11/202626.3026.4626.1126.171,820,86125.85
8/10/202626.6026.7926.2526.412,656,52326.09
8/07/202626.8126.9326.5026.752,616,88326.43
8/06/202627.5027.6326.5926.715,007,70726.39
8/05/202627.5527.6827.2127.363,730,72427.03
8/04/202627.8927.9327.4527.516,999,66727.18