Kite Realty Group Trust (NY: KRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2022	15.62	16.13	15.62	16.11	1,992,061	+0.35(+2.20%)
Jun 30, 2022	15.74	16.24	15.52	15.76	2,758,010	-0.61(-3.73%)
Jun 29, 2022	16.54	16.56	16.23	16.37	1,582,670	-0.26(-1.59%)
Jun 28, 2022	17.06	17.35	16.63	16.64	1,307,587	-0.23(-1.35%)
Jun 27, 2022	16.87	17.12	16.64	16.86	1,089,508	+0.07(+0.43%)
Jun 24, 2022	16.61	17.01	16.45	16.79	2,785,707	+0.36(+2.16%)
Jun 23, 2022	16.03	16.45	16.03	16.44	1,812,308	+0.42(+2.62%)
Jun 22, 2022	15.71	16.32	15.66	16.02	1,553,223	+0.06(+0.40%)
Jun 21, 2022	16.12	16.32	15.84	15.95	2,198,126	+0.15(+0.98%)
Jun 17, 2022	15.84	16.14	15.62	15.80	3,093,313	+0.18(+1.17%)
Jun 16, 2022	15.74	15.83	15.47	15.62	2,128,365	-0.57(-3.55%)
Jun 15, 2022	16.11	16.41	15.86	16.19	1,554,511	+0.33(+2.07%)
Jun 14, 2022	16.04	16.14	15.62	15.86	1,310,177	-0.26(-1.58%)
Jun 13, 2022	16.71	16.84	16.07	16.12	1,442,435	-1.07(-6.21%)
Jun 10, 2022	17.38	17.58	17.17	17.18	1,719,796	-0.55(-3.08%)
Jun 09, 2022	18.44	18.47	17.68	17.73	862,276	-0.80(-4.33%)
Jun 08, 2022	18.79	18.82	18.44	18.53	794,555	-0.43(-2.26%)
Jun 07, 2022	18.46	18.97	18.39	18.96	1,031,084	+0.35(+1.86%)
Jun 06, 2022	18.96	18.96	18.49	18.61	1,407,131	-0.02(-0.10%)
Jun 03, 2022	18.80	18.89	18.53	18.63	799,578	-0.30(-1.59%)
Jun 02, 2022	18.59	18.95	18.35	18.93	1,117,045	+0.36(+1.96%)