Kite Realty Group Trust (NY: KRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)