Kite Realty Group Trust (NY: KRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	13.79	13.91	13.72	13.77	634,170	+0.01(+0.05%)
Aug 30, 2017	13.64	13.83	13.47	13.76	449,834	+0.10(+0.70%)
Aug 29, 2017	13.76	13.85	13.55	13.67	703,039	-0.08(-0.60%)
Aug 28, 2017	13.98	14.09	13.70	13.75	960,749	-0.23(-1.66%)
Aug 25, 2017	13.83	14.07	13.56	13.98	1,034,946	+0.22(+1.59%)
Aug 24, 2017	13.87	14.11	13.72	13.76	1,474,386	-0.03(-0.25%)
Aug 23, 2017	13.70	14.02	13.65	13.80	1,189,566	+0.10(+0.70%)
Aug 22, 2017	13.92	14.03	13.65	13.70	846,560	-0.23(-1.62%)
Aug 21, 2017	13.69	13.95	13.57	13.93	728,132	+0.28(+2.06%)
Aug 18, 2017	13.66	13.71	13.45	13.65	2,060,366	-0.14(-1.04%)
Aug 17, 2017	13.88	14.00	13.77	13.79	817,741	-0.14(-0.98%)
Aug 16, 2017	13.87	14.09	13.82	13.93	1,021,456	+0.08(+0.54%)
Aug 15, 2017	14.10	14.10	13.80	13.85	594,670	-0.34(-2.41%)
Aug 14, 2017	13.94	14.29	13.75	14.19	779,439	+0.35(+2.52%)
Aug 11, 2017	14.00	14.00	13.72	13.85	890,463	-0.25(-1.80%)
Aug 10, 2017	14.32	14.33	14.08	14.10	785,551	-0.28(-1.95%)
Aug 09, 2017	14.38	14.48	14.23	14.38	1,052,629	+0.07(+0.48%)
Aug 08, 2017	14.41	14.54	14.22	14.31	651,530	-0.14(-0.95%)
Aug 07, 2017	14.26	14.51	14.18	14.45	859,980	+0.21(+1.44%)
Aug 04, 2017	14.08	14.35	14.02	14.24	1,008,666	+0.21(+1.46%)
Aug 03, 2017	14.05	14.23	13.94	14.04	956,431	+0.01(+0.10%)
Aug 02, 2017	14.27	14.27	13.93	14.02	1,104,367	-0.27(-1.87%)
Aug 01, 2017	14.09	14.38	14.07	14.29	1,001,919	+0.24(+1.70%)
Jul 31, 2017	13.91	14.09	13.70	14.05	1,655,689	+0.17(+1.23%)
Jul 28, 2017	14.64	14.64	13.80	13.88	2,541,117	-0.75(-5.14%)
Jul 27, 2017	13.59	14.76	13.59	14.63	1,406,875	+0.79(+5.74%)
Jul 26, 2017	13.67	13.95	13.67	13.84	717,349	+0.18(+1.35%)
Jul 25, 2017	13.43	13.84	13.37	13.65	1,583,752	+0.25(+1.89%)
Jul 24, 2017	13.43	13.60	13.31	13.40	718,757	-0.04(-0.31%)
Jul 21, 2017	13.61	13.64	13.22	13.44	1,229,788	+0.01(+0.05%)
Jul 20, 2017	13.46	13.56	13.36	13.43	810,843	+0.01(+0.05%)
Jul 19, 2017	13.27	13.49	13.24	13.43	580,246	+0.18(+1.34%)
Jul 18, 2017	13.29	13.47	13.15	13.25	636,458	-0.04(-0.31%)
Jul 17, 2017	13.22	13.42	13.16	13.29	773,575	+0.07(+0.52%)
Jul 14, 2017	13.02	13.23	12.97	13.22	838,838	+0.30(+2.33%)
Jul 13, 2017	12.72	12.97	12.67	12.92	759,360	+0.20(+1.56%)
Jul 12, 2017	12.68	12.98	12.65	12.72	653,638	+0.14(+1.14%)
Jul 11, 2017	12.54	12.67	12.43	12.58	973,622	+0.05(+0.44%)
Jul 10, 2017	12.82	12.91	12.52	12.52	950,198	-0.31(-2.40%)
Jul 07, 2017	12.55	12.86	12.44	12.83	720,740	+0.31(+2.46%)
Jul 06, 2017	12.69	12.76	12.48	12.52	976,252	-0.21(-1.67%)
Jul 05, 2017	13.23	13.23	12.69	12.74	1,213,166	-0.47(-3.53%)
Jul 03, 2017	12.50	13.24	12.44	13.20	657,478	+0.45(+3.56%)
Jun 30, 2017	13.03	13.09	12.69	12.75	1,120,028	-0.24(-1.87%)
Jun 29, 2017	12.79	13.19	12.79	12.99	772,587	+0.09(+0.73%)
Jun 28, 2017	12.94	13.15	12.90	12.90	873,246	-0.01(-0.10%)
Jun 27, 2017	12.65	12.96	12.61	12.91	1,274,091	+0.22(+1.75%)
Jun 26, 2017	12.40	12.85	12.39	12.69	856,799	+0.34(+2.73%)
Jun 23, 2017	12.08	12.40	12.08	12.35	1,302,487	+0.27(+2.23%)
Jun 22, 2017	11.91	12.18	11.85	12.08	1,126,191	+0.14(+1.19%)
Jun 21, 2017	12.22	12.28	11.93	11.94	815,802	-0.28(-2.26%)
Jun 20, 2017	12.29	12.39	12.03	12.22	1,258,632	-0.11(-0.87%)
Jun 19, 2017	12.63	12.63	12.28	12.32	942,455	-0.35(-2.76%)
Jun 16, 2017	12.96	12.97	12.49	12.67	1,792,320	-0.36(-2.79%)
Jun 15, 2017	12.69	13.13	12.69	13.04	1,838,013	+0.25(+1.95%)
Jun 14, 2017	13.26	13.35	12.72	12.79	1,779,422	-0.36(-2.71%)
Jun 13, 2017	13.10	13.39	12.88	13.15	1,252,238	+0.01(+0.10%)
Jun 12, 2017	12.70	13.15	12.70	13.13	2,307,652	+0.43(+3.39%)
Jun 09, 2017	12.37	12.76	12.23	12.70	1,198,505	+0.34(+2.72%)
Jun 08, 2017	12.55	12.55	12.36	12.36	810,993	-0.17(-1.34%)
Jun 07, 2017	12.30	12.63	12.28	12.53	1,088,135	+0.25(+2.03%)
Jun 06, 2017	12.22	12.39	12.01	12.28	899,651	+0.05(+0.44%)
Jun 05, 2017	12.37	12.49	12.14	12.23	905,693	-0.20(-1.57%)
Jun 02, 2017	12.42	12.66	12.40	12.43	1,263,493	+0.11(+0.87%)