Kite Realty Group Trust (NY: KRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	15.63	15.97	15.45	15.89	2,302,333	+0.40(+2.56%)
Sep 29, 2022	16.04	16.07	15.15	15.49	1,534,619	-0.78(-4.82%)
Sep 28, 2022	15.85	16.32	15.68	16.28	2,029,869	+0.67(+4.32%)
Sep 27, 2022	15.81	15.91	15.48	15.60	1,878,202	-0.03(-0.18%)
Sep 26, 2022	16.24	16.24	15.35	15.63	2,108,264	-0.71(-4.35%)
Sep 23, 2022	16.16	16.39	16.08	16.34	2,413,078	-0.06(-0.34%)
Sep 22, 2022	17.15	17.23	16.35	16.40	1,751,651	-0.84(-4.87%)
Sep 21, 2022	17.67	17.84	17.23	17.24	1,911,074	-0.19(-1.11%)
Sep 20, 2022	17.59	17.59	17.25	17.43	1,035,354	-0.31(-1.77%)
Sep 19, 2022	17.48	17.76	17.41	17.74	1,016,017	+0.22(+1.26%)
Sep 16, 2022	17.12	17.55	16.95	17.52	2,715,752	+0.25(+1.44%)
Sep 15, 2022	17.45	17.59	17.24	17.27	1,136,157	-0.19(-1.11%)
Sep 14, 2022	17.71	17.76	17.27	17.47	1,207,796	-0.25(-1.41%)
Sep 13, 2022	18.13	18.28	17.61	17.71	1,322,138	-0.92(-4.95%)
Sep 12, 2022	18.47	18.67	18.35	18.64	1,293,751	+0.32(+1.76%)
Sep 09, 2022	18.17	18.34	18.07	18.31	992,087	+0.27(+1.48%)
Sep 08, 2022	17.85	18.19	17.75	18.05	1,117,815	-0.06(-0.36%)
Sep 07, 2022	17.81	18.12	17.73	18.11	852,851	+0.29(+1.60%)
Sep 06, 2022	17.80	17.85	17.49	17.83	912,679	+0.15(+0.83%)
Sep 02, 2022	18.12	18.12	17.62	17.68	1,209,578	-0.14(-0.78%)
Sep 01, 2022	17.68	17.86	17.34	17.82	1,563,574	-0.05(-0.26%)
Aug 31, 2022	18.34	18.38	17.85	17.86	1,619,769	-0.35(-1.93%)
Aug 30, 2022	18.43	18.43	18.12	18.21	1,049,986	-0.08(-0.45%)
Aug 29, 2022	18.39	18.53	18.24	18.30	1,012,944	-0.27(-1.44%)
Aug 26, 2022	19.02	19.03	18.49	18.56	1,135,385	-0.47(-2.47%)
Aug 25, 2022	18.88	19.03	18.79	19.03	1,225,044	+0.28(+1.48%)
Aug 24, 2022	18.58	18.85	18.55	18.76	1,321,358	+0.13(+0.69%)
Aug 23, 2022	18.60	18.85	18.57	18.63	1,441,176	+0.00(+0.00%)
Aug 22, 2022	19.07	19.21	18.57	18.63	2,193,331	-0.72(-3.72%)
Aug 19, 2022	20.03	20.16	19.35	19.35	1,799,784	-0.78(-3.90%)
Aug 18, 2022	20.40	20.42	20.01	20.13	1,042,431	-0.16(-0.77%)
Aug 17, 2022	20.31	20.39	20.15	20.29	913,120	-0.22(-1.08%)
Aug 16, 2022	20.43	20.64	20.42	20.51	1,145,062	+0.02(+0.09%)
Aug 15, 2022	20.30	20.54	20.20	20.49	1,665,005	+0.18(+0.91%)
Aug 12, 2022	19.80	20.31	19.74	20.31	1,683,040	+0.67(+3.43%)
Aug 11, 2022	19.58	19.83	19.45	19.63	1,560,516	+0.46(+2.41%)
Aug 10, 2022	19.22	19.39	19.03	19.17	1,248,792	+0.31(+1.66%)
Aug 09, 2022	18.79	18.87	18.47	18.86	1,309,321	+0.11(+0.59%)
Aug 08, 2022	18.43	18.88	18.43	18.75	1,053,283	+0.49(+2.68%)
Aug 05, 2022	18.14	18.28	17.95	18.26	831,344	+0.06(+0.36%)
Aug 04, 2022	18.23	18.41	18.06	18.19	1,628,530	+0.05(+0.25%)
Aug 03, 2022	18.35	18.84	18.10	18.15	2,173,170	+0.42(+2.34%)
Aug 02, 2022	18.02	18.21	17.68	17.73	722,206	-0.36(-1.99%)
Aug 01, 2022	18.15	18.34	18.01	18.09	1,020,994	-0.26(-1.41%)
Jul 29, 2022	18.21	18.53	18.21	18.35	1,588,012	+0.09(+0.51%)
Jul 28, 2022	17.71	18.27	17.71	18.26	1,557,270	+0.63(+3.56%)
Jul 27, 2022	17.35	17.71	17.30	17.63	1,306,542	+0.31(+1.81%)
Jul 26, 2022	17.42	17.54	17.23	17.32	1,333,568	-0.18(-1.00%)
Jul 25, 2022	17.30	17.53	17.10	17.49	1,304,769	+0.24(+1.39%)
Jul 22, 2022	17.43	17.53	17.10	17.25	1,349,388	-0.05(-0.27%)
Jul 21, 2022	17.10	17.31	16.86	17.30	1,039,327	+0.03(+0.16%)
Jul 20, 2022	17.00	17.48	16.99	17.27	1,369,616	+0.17(+0.97%)
Jul 19, 2022	16.65	17.21	16.64	17.11	1,525,935	+0.69(+4.22%)
Jul 18, 2022	16.43	16.62	16.29	16.41	1,455,170	+0.21(+1.31%)
Jul 15, 2022	16.06	16.23	15.75	16.20	1,287,399	+0.53(+3.35%)
Jul 14, 2022	15.44	15.73	15.44	15.68	1,338,270	-0.12(-0.76%)
Jul 13, 2022	16.05	16.14	15.75	15.80	1,387,667	-0.39(-2.39%)
Jul 12, 2022	15.81	16.30	15.77	16.18	1,162,480	+0.30(+1.86%)
Jul 11, 2022	15.89	16.07	15.75	15.89	1,242,593	-0.16(-0.98%)
Jul 08, 2022	16.13	16.26	15.91	16.05	810,849	-0.16(-0.97%)
Jul 07, 2022	16.15	16.36	16.07	16.20	834,464	+0.25(+1.56%)
Jul 06, 2022	16.10	16.36	15.78	15.95	1,441,288	-0.17(-1.07%)
Jul 05, 2022	15.83	16.14	15.54	16.13	1,287,574	+0.02(+0.11%)