Kite Realty Group Trust (NY: KRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	12.62	12.78	12.53	12.55	812,411	-0.07(-0.56%)
Jul 30, 2019	12.37	12.62	12.37	12.62	860,083	+0.22(+1.78%)
Jul 29, 2019	12.36	12.51	12.36	12.40	597,462	+0.06(+0.45%)
Jul 26, 2019	12.36	12.41	12.20	12.35	525,583	+0.02(+0.19%)
Jul 25, 2019	12.36	12.37	12.21	12.32	396,090	-0.04(-0.32%)
Jul 24, 2019	12.17	12.38	12.16	12.36	447,648	+0.20(+1.62%)
Jul 23, 2019	11.95	12.20	11.91	12.16	378,942	+0.24(+1.98%)
Jul 22, 2019	11.99	12.04	11.88	11.93	451,874	-0.05(-0.40%)
Jul 19, 2019	12.19	12.27	11.97	11.97	513,159	-0.24(-2.00%)
Jul 18, 2019	12.18	12.29	12.00	12.22	385,304	-0.02(-0.13%)
Jul 17, 2019	12.19	12.27	12.06	12.23	511,753	+0.05(+0.39%)
Jul 16, 2019	12.15	12.26	12.12	12.19	353,987	-0.02(-0.13%)
Jul 15, 2019	12.11	12.28	12.11	12.20	592,259	+0.09(+0.78%)
Jul 12, 2019	12.01	12.16	11.94	12.11	780,641	+0.09(+0.79%)
Jul 11, 2019	12.20	12.24	11.95	12.01	727,260	-0.20(-1.61%)
Jul 10, 2019	12.35	12.38	12.16	12.21	669,220	-0.06(-0.45%)
Jul 09, 2019	12.12	12.27	12.04	12.27	627,361	+0.13(+1.11%)
Jul 08, 2019	12.08	12.13	12.01	12.13	603,826	+0.03(+0.26%)
Jul 05, 2019	11.91	12.12	11.78	12.10	377,136	+0.07(+0.59%)
Jul 03, 2019	11.97	12.12	11.94	12.03	263,932	+0.08(+0.66%)
Jul 02, 2019	11.80	11.95	11.73	11.95	742,153	+0.19(+1.61%)
Jul 01, 2019	12.04	12.04	11.63	11.76	790,519	-0.17(-1.45%)
Jun 28, 2019	11.94	12.05	11.90	11.94	1,146,496	+0.02(+0.20%)
Jun 27, 2019	11.65	11.94	11.65	11.91	902,680	+0.28(+2.37%)
Jun 26, 2019	11.85	11.88	11.57	11.64	1,140,530	-0.21(-1.80%)
Jun 25, 2019	11.98	12.10	11.85	11.85	617,428	-0.11(-0.92%)
Jun 24, 2019	12.32	12.32	11.95	11.96	446,899	-0.32(-2.57%)
Jun 21, 2019	12.34	12.41	12.18	12.27	904,494	-0.13(-1.02%)
Jun 20, 2019	12.62	12.67	12.39	12.40	578,116	-0.17(-1.33%)
Jun 19, 2019	12.47	12.64	12.39	12.57	604,951	+0.11(+0.87%)
Jun 18, 2019	12.47	12.59	12.40	12.46	503,983	+0.06(+0.50%)
Jun 17, 2019	12.41	12.54	12.37	12.40	967,892	+0.02(+0.12%)
Jun 14, 2019	12.27	12.42	12.27	12.38	486,681	+0.12(+0.95%)
Jun 13, 2019	12.11	12.27	12.09	12.27	623,338	+0.22(+1.80%)
Jun 12, 2019	12.07	12.13	12.03	12.05	555,455	-0.03(-0.26%)
Jun 11, 2019	11.97	12.08	11.92	12.08	678,457	+0.16(+1.36%)
Jun 10, 2019	11.90	11.94	11.77	11.92	682,375	+0.04(+0.33%)
Jun 07, 2019	11.99	12.00	11.84	11.88	669,639	-0.02(-0.13%)
Jun 06, 2019	11.96	11.96	11.76	11.89	856,401	-0.06(-0.52%)
Jun 05, 2019	11.81	11.96	11.76	11.96	963,152	+0.18(+1.51%)
Jun 04, 2019	11.74	11.84	11.61	11.78	619,127	+0.06(+0.53%)
Jun 03, 2019	11.80	11.83	11.54	11.72	580,914	-0.04(-0.33%)
May 31, 2019	11.69	11.81	11.50	11.76	747,994	-0.02(-0.13%)
May 30, 2019	11.73	11.84	11.73	11.77	647,043	+0.02(+0.13%)
May 29, 2019	12.03	12.06	11.65	11.76	978,244	-0.29(-2.44%)
May 28, 2019	12.39	12.44	12.05	12.05	761,575	-0.30(-2.44%)
May 24, 2019	12.41	12.48	12.24	12.35	1,154,510	+0.00(+0.00%)
May 23, 2019	12.41	12.41	12.24	12.35	857,121	-0.13(-1.05%)
May 22, 2019	12.52	12.55	12.41	12.48	437,520	-0.02(-0.19%)
May 21, 2019	12.42	12.53	12.37	12.51	420,810	+0.14(+1.13%)
May 20, 2019	12.55	12.61	12.29	12.37	326,887	-0.23(-1.84%)
May 17, 2019	12.47	12.67	12.42	12.60	746,184	+0.05(+0.43%)
May 16, 2019	12.63	12.75	12.53	12.54	354,684	-0.05(-0.43%)
May 15, 2019	12.48	12.63	12.42	12.60	595,663	+0.05(+0.37%)
May 14, 2019	12.67	12.73	12.52	12.55	732,216	-0.09(-0.67%)
May 13, 2019	12.64	12.76	12.59	12.64	472,860	-0.15(-1.15%)
May 10, 2019	12.51	12.79	12.46	12.78	460,175	+0.27(+2.16%)
May 09, 2019	12.51	12.60	12.37	12.51	420,448	-0.03(-0.25%)
May 08, 2019	12.58	12.78	12.53	12.54	633,838	+0.01(+0.06%)
May 07, 2019	12.85	12.87	12.38	12.54	729,498	-0.26(-2.00%)
May 06, 2019	12.62	12.88	12.62	12.79	576,072	+0.04(+0.30%)
May 03, 2019	12.53	12.77	12.48	12.75	545,253	+0.28(+2.23%)
May 02, 2019	12.37	12.55	12.31	12.47	578,949	+0.12(+1.00%)