Kite Realty Group Trust (NY: KRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	9.043	9.069	8.723	8.957	748,709	-0.13(-1.43%)
Oct 29, 2020	8.922	9.272	8.646	9.086	423,505	+0.07(+0.77%)
Oct 28, 2020	9.026	9.277	8.853	9.017	498,281	-0.34(-3.60%)
Oct 27, 2020	9.865	9.951	9.354	9.354	371,755	-0.50(-5.09%)
Oct 26, 2020	9.994	10.03	9.700	9.856	349,332	-0.34(-3.31%)
Oct 23, 2020	10.10	10.20	9.977	10.19	289,860	+0.21(+2.08%)
Oct 22, 2020	9.597	10.03	9.545	9.986	297,733	+0.36(+3.77%)
Oct 21, 2020	9.804	9.804	9.527	9.622	217,848	-0.10(-1.07%)
Oct 20, 2020	9.692	9.908	9.605	9.726	299,040	+0.17(+1.81%)
Oct 19, 2020	9.813	9.817	9.553	9.553	398,681	-0.21(-2.13%)
Oct 16, 2020	9.942	9.942	9.484	9.761	378,229	-0.22(-2.17%)
Oct 15, 2020	9.700	10.07	9.666	9.977	326,530	+0.15(+1.50%)
Oct 14, 2020	9.934	10.06	9.804	9.830	269,621	-0.16(-1.56%)
Oct 13, 2020	10.15	10.20	9.847	9.986	461,440	-0.29(-2.86%)
Oct 12, 2020	10.29	10.43	10.15	10.28	253,837	-0.02(-0.17%)
Oct 09, 2020	10.71	10.74	10.24	10.30	462,435	-0.27(-2.54%)
Oct 08, 2020	10.50	10.61	10.42	10.56	473,171	+0.16(+1.49%)
Oct 07, 2020	10.69	10.73	10.35	10.41	838,342	-0.09(-0.82%)
Oct 06, 2020	10.58	10.82	10.39	10.50	539,759	+0.07(+0.66%)
Oct 05, 2020	10.69	10.80	10.33	10.43	466,722	-0.11(-1.07%)
Oct 02, 2020	9.942	10.61	9.795	10.54	433,171	+0.22(+2.09%)
Oct 01, 2020	9.968	10.32	9.960	10.32	482,118	+0.38(+3.83%)
Sep 30, 2020	9.994	10.28	9.844	9.942	771,068	+0.03(+0.26%)
Sep 29, 2020	9.994	10.01	9.642	9.917	433,267	-0.09(-0.86%)
Sep 28, 2020	9.530	10.12	9.530	10.00	455,326	+0.65(+6.98%)
Sep 25, 2020	9.058	9.384	9.058	9.350	340,561	+0.21(+2.25%)
Sep 24, 2020	9.101	9.238	8.912	9.144	538,711	+0.07(+0.76%)
Sep 23, 2020	9.676	9.882	9.075	9.075	911,430	-0.62(-6.38%)
Sep 22, 2020	9.882	10.15	9.668	9.693	658,445	-0.18(-1.83%)
Sep 21, 2020	10.22	10.23	9.685	9.874	1,018,315	-0.63(-5.97%)
Sep 18, 2020	10.65	10.66	10.38	10.50	1,901,043	-0.10(-0.97%)
Sep 17, 2020	10.69	10.80	10.50	10.60	631,461	-0.15(-1.36%)
Sep 16, 2020	10.64	10.96	10.53	10.75	741,767	+0.24(+2.29%)
Sep 15, 2020	10.02	10.63	10.02	10.51	732,959	+0.54(+5.43%)
Sep 14, 2020	9.822	10.02	9.693	9.968	433,452	+0.42(+4.41%)
Sep 11, 2020	9.839	9.839	9.367	9.547	503,039	-0.27(-2.80%)
Sep 10, 2020	10.00	10.11	9.822	9.822	496,636	-0.20(-1.97%)
Sep 09, 2020	10.28	10.47	9.977	10.02	595,378	-0.20(-1.93%)
Sep 08, 2020	10.69	10.78	10.22	10.22	689,366	-0.59(-5.48%)
Sep 04, 2020	10.70	10.91	10.53	10.81	750,424	+0.25(+2.36%)
Sep 03, 2020	10.41	10.86	10.41	10.56	1,108,395	+0.18(+1.74%)
Sep 02, 2020	9.865	10.44	9.762	10.38	1,395,495	+0.50(+5.04%)
Sep 01, 2020	9.547	10.09	9.410	9.882	1,344,504	+0.23(+2.40%)
Aug 31, 2020	9.719	9.839	9.539	9.650	846,076	-0.14(-1.40%)
Aug 28, 2020	9.960	9.960	9.650	9.788	696,731	-0.05(-0.52%)
Aug 27, 2020	9.685	10.00	9.659	9.839	410,485	+0.21(+2.23%)
Aug 26, 2020	9.899	10.02	9.504	9.625	607,220	-0.35(-3.53%)
Aug 25, 2020	9.994	10.20	9.796	9.977	526,073	-0.05(-0.51%)
Aug 24, 2020	9.547	10.12	9.341	10.03	924,860	+0.60(+6.37%)
Aug 21, 2020	9.427	9.685	9.213	9.427	419,296	-0.14(-1.44%)
Aug 20, 2020	9.359	9.753	9.298	9.565	364,397	+0.11(+1.18%)
Aug 19, 2020	10.10	10.10	9.427	9.453	632,054	-0.19(-1.96%)
Aug 18, 2020	9.934	9.934	9.401	9.642	535,813	-0.33(-3.36%)
Aug 17, 2020	9.848	10.01	9.599	9.977	433,210	+0.11(+1.13%)
Aug 14, 2020	9.599	9.960	9.556	9.865	545,434	+0.19(+1.95%)
Aug 13, 2020	9.891	10.10	9.625	9.676	581,967	-0.34(-3.43%)
Aug 12, 2020	10.05	10.19	9.874	10.02	600,799	+0.16(+1.65%)
Aug 11, 2020	9.865	10.28	9.809	9.857	875,607	+0.27(+2.87%)
Aug 10, 2020	9.393	9.805	9.333	9.582	438,747	+0.30(+3.24%)
Aug 07, 2020	8.903	9.316	8.792	9.281	908,592	+0.31(+3.44%)
Aug 06, 2020	8.620	9.152	8.594	8.972	1,230,875	+0.35(+4.08%)
Aug 05, 2020	9.015	9.067	8.620	8.620	908,672	-0.27(-3.00%)
Aug 04, 2020	8.268	8.942	8.268	8.886	853,472	+0.57(+6.81%)