Kite Realty Group Trust (NY: KRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	21.14	21.21	21.02	21.05	793,940	-0.09(-0.43%)
May 15, 2024	21.20	21.24	20.92	21.14	1,266,456	+0.23(+1.10%)
May 14, 2024	21.17	21.25	20.89	20.91	1,234,906	-0.07(-0.33%)
May 13, 2024	21.21	21.22	20.91	20.98	1,066,399	-0.11(-0.52%)
May 10, 2024	21.27	21.40	21.03	21.09	1,063,161	-0.16(-0.75%)
May 09, 2024	21.33	21.39	21.11	21.25	1,007,022	+0.03(+0.14%)
May 08, 2024	21.35	21.43	21.11	21.22	1,059,925	-0.35(-1.62%)
May 07, 2024	21.19	21.76	21.17	21.57	1,723,892	+0.53(+2.52%)
May 06, 2024	21.20	21.32	20.95	21.04	1,329,533	-0.03(-0.14%)
May 03, 2024	21.69	21.83	20.86	21.07	2,146,691	-0.32(-1.50%)
May 02, 2024	21.69	21.84	21.29	21.39	2,364,570	-0.03(-0.14%)
May 01, 2024	21.87	22.04	21.26	21.42	2,464,807	-0.38(-1.74%)
Apr 30, 2024	21.54	22.16	21.52	21.80	2,375,909	+0.10(+0.46%)
Apr 29, 2024	21.38	21.72	21.34	21.70	1,403,858	+0.44(+2.07%)
Apr 26, 2024	21.51	21.64	21.26	21.26	850,234	-0.14(-0.65%)
Apr 25, 2024	21.57	21.65	21.38	21.40	1,190,228	-0.32(-1.47%)
Apr 24, 2024	21.55	21.82	21.39	21.72	1,857,702	+0.03(+0.14%)
Apr 23, 2024	21.30	21.86	21.16	21.69	3,506,249	+0.34(+1.59%)
Apr 22, 2024	20.96	21.36	20.86	21.35	1,481,233	+0.46(+2.20%)
Apr 19, 2024	20.56	21.01	20.50	20.89	3,042,588	+0.33(+1.61%)
Apr 18, 2024	20.32	20.61	20.18	20.56	2,533,778	+0.47(+2.34%)
Apr 17, 2024	20.00	20.20	19.89	20.09	1,952,037	+0.17(+0.85%)
Apr 16, 2024	19.88	19.97	19.64	19.92	2,913,596	-0.10(-0.50%)
Apr 15, 2024	20.19	20.29	19.88	20.02	1,002,284	-0.18(-0.89%)
Apr 12, 2024	20.13	20.38	20.03	20.20	1,524,122	+0.02(+0.10%)
Apr 11, 2024	19.97	20.23	19.83	20.18	1,694,799	+0.26(+1.31%)
Apr 10, 2024	20.19	20.22	19.80	19.92	1,971,099	-0.87(-4.18%)
Apr 09, 2024	20.73	20.85	20.57	20.79	1,209,537	+0.09(+0.43%)
Apr 08, 2024	20.47	20.71	20.37	20.70	1,294,231	+0.36(+1.77%)
Apr 05, 2024	20.38	20.47	20.22	20.34	904,453	-0.11(-0.54%)
Apr 04, 2024	20.82	20.88	20.41	20.45	1,110,518	-0.12(-0.58%)
Apr 03, 2024	20.57	20.74	20.51	20.57	1,472,425	-0.13(-0.62%)
Apr 02, 2024	20.72	21.11	20.53	20.70	1,455,482	-0.24(-1.13%)
Apr 01, 2024	21.45	21.49	20.92	20.94	1,089,275	-0.48(-2.26%)
Mar 28, 2024	21.26	21.42	21.41	21.42	1,967,507	+0.24(+1.12%)
Mar 27, 2024	20.86	21.31	20.85	21.18	1,780,024	+0.52(+2.53%)
Mar 26, 2024	20.67	20.81	20.57	20.66	1,494,654	+0.09(+0.43%)
Mar 25, 2024	20.76	20.87	20.54	20.57	1,402,884	-0.12(-0.57%)
Mar 22, 2024	21.07	21.07	20.66	20.69	1,847,592	-0.34(-1.60%)
Mar 21, 2024	20.80	21.06	20.74	21.02	2,567,323	+0.31(+1.48%)
Mar 20, 2024	20.46	20.76	20.32	20.72	2,389,679	+0.15(+0.72%)
Mar 19, 2024	20.58	20.81	20.53	20.57	2,554,607	-0.06(-0.29%)
Mar 18, 2024	20.51	20.72	20.44	20.63	1,812,796	+0.11(+0.53%)
Mar 15, 2024	20.39	20.66	20.30	20.52	3,004,305	-0.01(-0.05%)
Mar 14, 2024	20.94	20.98	20.30	20.53	1,857,357	-0.50(-2.40%)
Mar 13, 2024	20.95	21.21	20.91	21.03	1,484,216	+0.04(+0.19%)
Mar 12, 2024	20.86	21.04	20.79	20.99	1,361,321	-0.03(-0.14%)
Mar 11, 2024	21.09	21.21	20.85	21.02	2,721,092	-0.06(-0.28%)
Mar 08, 2024	21.30	21.51	20.99	21.08	2,151,630	+0.00(+0.00%)
Mar 07, 2024	21.17	21.23	20.96	21.08	1,795,932	+0.00(+0.00%)
Mar 06, 2024	21.31	21.33	20.94	21.08	1,537,061	-0.10(-0.47%)
Mar 05, 2024	21.10	21.39	21.01	21.18	1,406,915	+0.02(+0.09%)
Mar 04, 2024	21.04	21.21	20.94	21.16	1,497,168	+0.14(+0.66%)
Mar 01, 2024	21.20	21.27	20.84	21.02	2,771,134	-0.13(-0.61%)
Feb 29, 2024	21.38	21.39	20.80	21.15	3,929,775	+0.04(+0.19%)
Feb 28, 2024	20.64	21.30	20.61	21.11	1,966,411	+0.30(+1.42%)
Feb 27, 2024	20.75	21.12	20.70	20.82	1,918,412	+0.24(+1.15%)
Feb 26, 2024	20.71	20.82	20.55	20.58	1,597,749	-0.23(-1.09%)
Feb 23, 2024	20.99	21.01	20.77	20.81	1,742,782	-0.27(-1.27%)
Feb 22, 2024	21.19	21.29	21.04	21.07	1,400,055	-0.16(-0.74%)
Feb 21, 2024	20.99	21.30	20.88	21.23	2,279,232	+0.21(+0.99%)
Feb 20, 2024	21.03	21.29	20.90	21.02	1,721,611	-0.20(-0.93%)
Feb 16, 2024	21.29	21.50	21.10	21.22	3,141,440	-0.37(-1.69%)
Feb 15, 2024	21.12	21.59	21.12	21.59	2,245,627	+0.66(+3.16%)
Feb 14, 2024	20.81	21.34	20.54	20.93	5,113,763	-0.31(-1.44%)
Feb 13, 2024	20.80	21.30	20.47	21.23	3,887,239	-0.18(-0.83%)
Feb 12, 2024	21.22	21.54	21.19	21.41	3,387,114	+0.17(+0.79%)
Feb 09, 2024	21.32	21.38	21.10	21.24	2,107,950	-0.14(-0.65%)
Feb 08, 2024	21.08	21.47	21.02	21.38	1,900,029	+0.26(+1.22%)
Feb 07, 2024	21.35	21.37	21.09	21.12	1,483,482	-0.16(-0.74%)
Feb 06, 2024	20.82	21.35	20.76	21.28	1,728,511	+0.44(+2.13%)
Feb 05, 2024	20.87	21.11	20.67	20.84	1,846,613	-0.40(-1.86%)
Feb 02, 2024	21.09	21.35	20.88	21.23	1,400,276	-0.23(-1.06%)
Feb 01, 2024	21.11	21.48	21.01	21.46	1,395,905	+0.32(+1.50%)
Jan 31, 2024	21.59	21.67	21.07	21.14	1,723,986	-0.37(-1.70%)
Jan 30, 2024	21.20	21.54	21.20	21.51	1,260,688	+0.08(+0.37%)
Jan 29, 2024	21.44	21.52	21.27	21.43	1,409,663	+0.02(+0.09%)
Jan 26, 2024	21.74	21.78	21.40	21.41	1,396,837	-0.22(-1.01%)
Jan 25, 2024	21.69	21.74	21.48	21.63	1,588,821	+0.35(+1.62%)
Jan 24, 2024	21.94	21.94	21.20	21.28	2,018,649	-0.38(-1.73%)
Jan 23, 2024	21.80	21.85	21.41	21.66	1,444,502	+0.03(+0.14%)
Jan 22, 2024	21.49	21.82	21.47	21.63	2,209,536	+0.34(+1.58%)
Jan 19, 2024	21.17	21.40	20.94	21.29	1,554,030	+0.23(+1.08%)
Jan 18, 2024	21.30	21.34	20.89	21.06	1,277,564	-0.20(-0.93%)
Jan 17, 2024	21.23	21.66	21.11	21.26	1,345,489	-0.32(-1.47%)
Jan 16, 2024	21.70	21.84	21.45	21.58	1,306,053	-0.34(-1.53%)
Jan 12, 2024	22.23	22.31	21.80	21.91	1,199,775	+0.01(+0.05%)
Jan 11, 2024	22.01	22.09	21.76	21.90	1,269,373	-0.24(-1.07%)
Jan 10, 2024	21.95	22.19	21.92	22.14	1,803,313	+0.17(+0.76%)
Jan 09, 2024	21.75	22.11	21.71	21.97	1,995,394	-0.09(-0.40%)
Jan 08, 2024	21.81	22.12	21.80	22.06	2,096,711	+0.19(+0.86%)
Jan 05, 2024	21.77	22.21	21.68	21.87	1,598,941	-0.11(-0.49%)
Jan 04, 2024	21.85	22.18	21.76	21.98	2,050,299	+0.05(+0.23%)
Jan 03, 2024	22.22	22.22	21.83	21.93	2,544,971	-0.51(-2.26%)
Jan 02, 2024	22.31	22.57	22.08	22.44	1,665,254	+0.11(+0.48%)
Dec 29, 2023	22.55	22.66	22.33	22.33	1,384,586	-0.37(-1.64%)
Dec 28, 2023	22.39	22.72	22.39	22.71	1,419,109	+0.20(+0.87%)
Dec 27, 2023	22.59	22.68	22.41	22.51	1,416,802	-0.07(-0.30%)
Dec 26, 2023	22.41	22.70	22.36	22.58	1,183,783	+0.17(+0.74%)
Dec 22, 2023	22.51	22.70	22.34	22.41	1,403,576	+0.03(+0.13%)
Dec 21, 2023	22.29	22.40	22.14	22.38	1,157,981	+0.29(+1.33%)
Dec 20, 2023	22.43	22.68	22.07	22.09	2,180,988	-0.29(-1.31%)
Dec 19, 2023	22.50	22.62	22.31	22.38	3,065,323	+0.04(+0.17%)
Dec 18, 2023	22.53	22.65	22.18	22.34	1,764,181	-0.10(-0.44%)
Dec 15, 2023	22.88	23.01	22.36	22.44	4,191,169	-0.45(-1.96%)
Dec 14, 2023	22.74	23.35	22.74	22.89	2,945,106	+0.58(+2.58%)
Dec 13, 2023	21.42	22.32	21.30	22.31	2,319,497	+0.96(+4.48%)
Dec 12, 2023	21.45	21.59	21.34	21.36	1,292,249	-0.08(-0.36%)
Dec 11, 2023	21.51	21.63	21.18	21.44	1,679,696	-0.06(-0.27%)
Dec 08, 2023	21.34	21.52	21.13	21.49	1,047,970	+0.09(+0.41%)
Dec 07, 2023	21.56	21.70	21.40	21.41	1,801,799	-0.19(-0.86%)
Dec 06, 2023	22.07	22.18	21.50	21.59	2,071,165	-0.37(-1.69%)
Dec 05, 2023	22.09	22.18	21.87	21.96	2,520,306	-0.26(-1.19%)
Dec 04, 2023	21.44	22.24	21.43	22.23	2,191,070	+0.73(+3.41%)
Dec 01, 2023	20.61	21.50	20.48	21.49	2,476,065	+0.86(+4.17%)
Nov 30, 2023	20.31	20.65	20.17	20.63	2,036,268	+0.37(+1.83%)
Nov 29, 2023	20.36	20.64	20.17	20.26	2,322,259	+0.10(+0.48%)
Nov 28, 2023	20.32	20.39	20.10	20.17	2,635,257	-0.27(-1.34%)
Nov 27, 2023	20.36	20.60	20.17	20.44	2,267,946	+0.09(+0.43%)
Nov 24, 2023	20.16	20.40	19.97	20.35	713,480	+0.21(+1.07%)
Nov 22, 2023	20.16	20.25	20.03	20.14	1,291,727	+0.20(+0.98%)
Nov 21, 2023	20.02	20.16	19.89	19.94	2,447,239	-0.24(-1.21%)
Nov 20, 2023	20.17	20.26	20.01	20.18	1,842,697	-0.01(-0.05%)
Nov 17, 2023	20.33	20.42	20.07	20.19	2,108,876	+0.10(+0.49%)
Nov 16, 2023	20.64	20.68	20.01	20.10	2,924,698	-0.59(-2.83%)
Nov 15, 2023	20.68	20.93	20.60	20.68	2,014,418	-0.12(-0.56%)
Nov 14, 2023	20.56	21.22	20.50	20.80	3,483,914	+1.03(+5.19%)
Nov 13, 2023	20.16	20.24	19.75	19.77	3,589,359	-0.58(-2.83%)
Nov 10, 2023	20.36	20.47	20.17	20.35	2,172,815	+0.17(+0.82%)
Nov 09, 2023	20.79	20.79	20.17	20.18	1,865,042	-0.48(-2.32%)
Nov 08, 2023	20.77	20.83	20.59	20.66	1,721,920	-0.05(-0.24%)
Nov 07, 2023	21.22	21.30	20.68	20.71	2,438,185	-0.47(-2.21%)
Nov 06, 2023	21.59	21.59	20.95	21.18	1,847,595	-0.49(-2.25%)
Nov 03, 2023	21.75	22.00	21.61	21.67	1,860,977	+0.38(+1.79%)
Nov 02, 2023	21.51	21.57	21.13	21.29	1,976,387	+0.21(+0.97%)