Kite Realty Group Trust (NY: KRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	9.795	10.15	9.684	9.863	669,979	+0.00(+0.00%)
Jun 29, 2020	9.829	9.966	9.607	9.863	467,648	+0.24(+2.49%)
Jun 26, 2020	9.556	9.667	9.257	9.624	889,656	-0.03(-0.35%)
Jun 25, 2020	9.154	9.675	9.154	9.658	584,592	+0.33(+3.57%)
Jun 24, 2020	9.410	9.504	8.804	9.325	913,989	-0.42(-4.30%)
Jun 23, 2020	9.983	10.12	9.513	9.744	493,329	-0.07(-0.70%)
Jun 22, 2020	9.590	9.821	9.299	9.812	599,486	+0.12(+1.23%)
Jun 19, 2020	10.21	10.26	9.598	9.692	2,163,184	-0.47(-4.63%)
Jun 18, 2020	10.04	10.28	9.932	10.16	540,961	-0.03(-0.25%)
Jun 17, 2020	10.68	10.68	10.09	10.19	717,646	-0.53(-4.94%)
Jun 16, 2020	11.00	11.02	10.38	10.72	1,029,421	+0.42(+4.07%)
Jun 15, 2020	9.564	10.59	9.462	10.30	1,086,302	+0.03(+0.25%)
Jun 12, 2020	10.31	10.45	9.722	10.27	551,062	+0.61(+6.28%)
Jun 11, 2020	9.940	10.46	9.445	9.667	810,113	-1.29(-11.78%)
Jun 10, 2020	11.62	11.66	10.85	10.96	657,332	-0.74(-6.36%)
Jun 09, 2020	11.97	12.09	11.44	11.70	1,309,502	-0.80(-6.42%)
Jun 08, 2020	12.63	12.86	12.29	12.50	1,140,897	+0.29(+2.38%)
Jun 05, 2020	11.82	12.78	11.63	12.21	1,718,356	+1.26(+11.47%)
Jun 04, 2020	10.45	11.06	10.05	10.96	845,119	+0.47(+4.48%)
Jun 03, 2020	9.692	10.61	9.692	10.49	833,010	+1.18(+12.67%)
Jun 02, 2020	8.992	9.479	8.898	9.308	780,438	+0.55(+6.24%)
Jun 01, 2020	8.291	8.940	8.291	8.761	809,734	+0.47(+5.67%)
May 29, 2020	8.539	8.607	8.180	8.291	906,270	-0.54(-6.10%)
May 28, 2020	9.393	9.393	8.731	8.829	514,714	-0.36(-3.91%)
May 27, 2020	9.445	9.547	8.863	9.188	906,308	+0.15(+1.61%)
May 26, 2020	8.675	9.154	8.675	9.043	608,989	+0.77(+9.30%)
May 22, 2020	8.359	8.359	8.000	8.274	921,947	-0.01(-0.10%)
May 21, 2020	8.043	8.462	8.043	8.282	725,145	+0.18(+2.22%)
May 20, 2020	8.154	8.291	7.940	8.103	915,807	+0.10(+1.28%)
May 19, 2020	8.120	8.257	7.804	8.000	575,496	-0.16(-1.99%)
May 18, 2020	7.539	8.291	7.539	8.162	1,180,923	+1.10(+15.62%)
May 15, 2020	7.094	7.188	6.718	7.060	2,228,937	-0.10(-1.43%)
May 14, 2020	6.598	7.316	6.453	7.162	716,112	+0.21(+2.95%)
May 13, 2020	7.282	7.316	6.658	6.957	1,067,561	-0.44(-6.00%)
May 12, 2020	8.060	8.111	7.291	7.402	875,013	-0.55(-6.88%)
May 11, 2020	8.590	8.590	7.872	7.949	1,019,243	-0.91(-10.23%)
May 08, 2020	8.120	9.043	8.120	8.855	1,427,849	+0.94(+11.88%)
May 07, 2020	7.521	8.214	7.521	7.915	1,006,823	+0.44(+5.95%)
May 06, 2020	8.120	8.214	7.376	7.470	1,018,877	-0.62(-7.71%)
May 05, 2020	8.342	8.556	8.026	8.094	940,488	+0.03(+0.42%)
May 04, 2020	7.906	8.257	7.701	8.060	1,311,286	-0.19(-2.28%)
May 01, 2020	8.368	8.530	8.009	8.248	670,284	-0.50(-5.67%)
Apr 30, 2020	8.786	8.932	8.376	8.744	1,183,690	-0.35(-3.85%)
Apr 29, 2020	8.487	9.248	8.456	9.094	1,090,410	+1.01(+12.47%)
Apr 28, 2020	7.479	8.180	7.476	8.086	1,091,565	+0.96(+13.43%)
Apr 27, 2020	6.590	7.248	6.504	7.128	1,212,390	+0.63(+9.74%)
Apr 24, 2020	6.564	6.675	6.333	6.496	974,948	-0.03(-0.52%)
Apr 23, 2020	6.265	6.795	6.256	6.530	747,885	+0.15(+2.28%)
Apr 22, 2020	6.462	6.504	6.164	6.385	1,226,796	-0.02(-0.27%)
Apr 21, 2020	6.351	6.556	6.308	6.402	888,677	-0.21(-3.10%)
Apr 20, 2020	7.017	7.026	6.513	6.607	2,221,328	-0.63(-8.74%)
Apr 17, 2020	7.222	7.615	7.184	7.239	823,318	+0.26(+3.67%)
Apr 16, 2020	7.410	7.624	6.953	6.983	797,076	-0.77(-9.92%)
Apr 15, 2020	7.898	8.043	7.466	7.752	641,619	-0.55(-6.59%)
Apr 14, 2020	8.513	8.633	8.197	8.299	1,731,883	+0.04(+0.52%)
Apr 13, 2020	8.547	8.547	7.940	8.257	668,220	-0.32(-3.69%)
Apr 09, 2020	7.906	8.812	7.778	8.573	1,027,480	+1.01(+13.33%)
Apr 08, 2020	7.342	7.633	7.051	7.564	1,353,648	+0.38(+5.23%)
Apr 07, 2020	7.239	7.829	7.145	7.188	1,390,014	+0.32(+4.60%)
Apr 06, 2020	6.573	7.103	6.573	6.872	1,012,351	+0.68(+11.05%)
Apr 03, 2020	6.496	6.615	5.872	6.188	1,301,022	-0.33(-5.11%)
Apr 02, 2020	6.650	7.120	6.308	6.521	649,109	-0.23(-3.42%)