Kite Realty Group Trust (NY: KRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	20.36	20.50	20.07	20.13	1,472,573	-0.20(-1.00%)
Mar 30, 2022	20.50	20.55	20.16	20.34	1,187,753	-0.19(-0.90%)
Mar 29, 2022	20.14	20.65	19.97	20.52	1,541,379	+0.68(+3.43%)
Mar 28, 2022	19.81	19.85	19.58	19.84	709,927	-0.01(-0.04%)
Mar 25, 2022	19.54	19.90	19.50	19.85	791,802	+0.38(+1.95%)
Mar 24, 2022	19.29	19.47	19.07	19.47	1,360,382	+0.19(+0.96%)
Mar 23, 2022	19.55	19.66	19.21	19.29	1,647,803	-0.33(-1.67%)
Mar 22, 2022	19.53	19.88	19.37	19.61	1,455,799	+0.19(+1.00%)
Mar 21, 2022	19.84	19.90	19.22	19.42	1,471,220	-0.39(-1.96%)
Mar 18, 2022	19.23	19.82	19.07	19.81	4,445,611	+0.60(+3.13%)
Mar 17, 2022	19.27	19.52	19.02	19.21	2,866,394	-0.30(-1.54%)
Mar 16, 2022	19.58	19.76	19.02	19.51	1,819,544	+0.08(+0.41%)
Mar 15, 2022	19.59	19.72	19.14	19.43	1,732,553	+0.01(+0.05%)
Mar 14, 2022	19.85	19.99	19.33	19.42	1,338,800	-0.30(-1.52%)
Mar 11, 2022	20.29	20.47	19.70	19.72	2,131,963	-0.34(-1.72%)
Mar 10, 2022	19.87	20.07	19.65	20.06	2,292,843	-0.13(-0.66%)
Mar 09, 2022	20.34	20.50	20.09	20.20	1,722,662	+0.27(+1.33%)
Mar 08, 2022	19.49	20.10	19.29	19.93	2,156,518	+0.52(+2.69%)
Mar 07, 2022	20.03	20.07	19.40	19.41	2,864,379	-0.62(-3.09%)
Mar 04, 2022	19.82	20.04	19.34	20.03	2,705,398	-0.05(-0.26%)
Mar 03, 2022	19.82	20.10	19.64	20.08	2,157,905	+0.45(+2.30%)
Mar 02, 2022	19.41	19.76	19.22	19.63	2,137,520	+0.35(+1.83%)
Mar 01, 2022	19.35	19.55	19.04	19.28	2,368,718	-0.12(-0.59%)
Feb 28, 2022	19.59	19.95	19.27	19.39	2,244,982	-0.56(-2.79%)
Feb 25, 2022	19.50	20.06	19.54	19.95	2,073,974	+0.57(+2.97%)
Feb 24, 2022	18.32	19.44	18.22	19.37	2,955,837	+0.53(+2.82%)
Feb 23, 2022	19.24	19.36	18.83	18.84	3,216,480	-0.19(-1.02%)
Feb 22, 2022	19.12	19.25	18.75	19.04	1,704,765	-0.24(-1.24%)
Feb 18, 2022				19.28	0	-0.07(-0.37%)
Feb 17, 2022	19.42	19.53	19.24	19.35	1,955,592	-0.27(-1.35%)
Feb 16, 2022	19.14	19.74	19.11	19.61	2,073,764	+0.46(+2.40%)
Feb 15, 2022	19.35	19.61	18.93	19.15	2,633,494	+0.26(+1.36%)
Feb 14, 2022	19.18	19.28	18.72	18.90	2,044,905	-0.26(-1.34%)
Feb 11, 2022	19.22	19.51	18.81	19.15	2,023,673	+0.00(+0.00%)
Feb 10, 2022	19.00	19.74	18.90	19.15	3,378,595	-0.16(-0.82%)
Feb 09, 2022	18.63	19.32	18.63	19.31	2,756,817	+0.84(+4.55%)
Feb 08, 2022	18.13	18.66	18.13	18.47	1,812,078	+0.35(+1.95%)
Feb 07, 2022	18.21	18.34	17.97	18.12	1,916,026	-0.10(-0.53%)
Feb 04, 2022	17.95	18.37	17.76	18.22	2,046,994	+0.00(+0.00%)
Feb 03, 2022	18.33		18.20	18.22	1,042,401	-0.19(-1.01%)
Feb 02, 2022	18.26	18.53	18.23	18.40	1,324,161	+0.04(+0.24%)
Feb 01, 2022	18.38	18.51	18.06	18.36	1,183,306	-0.11(-0.57%)
Jan 31, 2022	18.40	18.55		18.46	1,668,177	-0.18(-0.95%)
Jan 28, 2022	18.07	18.62	17.66	18.64	1,661,507	+0.47(+2.58%)
Jan 27, 2022	18.75	18.91	18.05	18.17	1,564,036	-0.34(-1.82%)
Jan 26, 2022	18.51	19.11	18.31	18.51	1,937,581	+0.09(+0.48%)
Jan 25, 2022	18.13	18.74	17.94	18.42	2,111,023	-0.03(-0.14%)
Jan 24, 2022	18.04	18.45	17.53	18.45	2,226,433	+0.22(+1.21%)
Jan 21, 2022	18.20	18.48	18.03	18.22	1,816,572	+0.02(+0.10%)
Jan 20, 2022	18.40	18.97	18.16	18.21	1,104,969	-0.27(-1.48%)
Jan 19, 2022	19.08	19.21	18.45	18.48	894,295	-0.62(-3.24%)
Jan 18, 2022	19.49	19.59	19.04	19.10	1,076,768	-0.58(-2.96%)
Jan 14, 2022				19.68	0	-0.42(-2.07%)
Jan 13, 2022	19.90	20.22	19.58	20.10	2,057,724	+0.73(+3.74%)
Jan 12, 2022	19.44	19.49	19.21	19.37	1,061,558	+0.07(+0.37%)
Jan 11, 2022	19.32	19.42	18.90	19.30	792,168	-0.03(-0.14%)
Jan 10, 2022	19.31	19.42	19.14	19.33	1,308,122	-0.08(-0.41%)
Jan 07, 2022	19.25	19.54	19.21	19.41	1,429,779	+0.11(+0.60%)
Jan 06, 2022	19.15	19.48	19.08	19.29	1,727,631	+0.18(+0.92%)
Jan 05, 2022	19.49	19.69	19.01	19.12	1,897,502	-0.42(-2.15%)
Jan 04, 2022	19.41	19.67	19.33	19.54	1,030,774	+0.31(+1.60%)