Kite Realty Group Trust Common Stock (KRG)

28.62
-0.32 (-1.11%)
NYSE· Last Trade: Jul 31st, 7:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kite Realty Group Trust Common Stock (KRG)

DateOpenHighLowCloseVolumeAdjusted Close
7/30/202629.3329.3328.3128.943,335,62928.94
7/29/202629.0829.2028.6828.852,619,46928.85
7/28/202629.6329.6329.0429.081,747,39529.08
7/27/202629.2929.7129.1029.481,705,95829.48
7/24/202629.0529.4328.9229.312,050,62329.31
7/23/202629.2629.3428.7928.902,398,88228.90
7/22/202629.9129.9129.2829.381,890,69229.38
7/21/202629.8129.8629.5029.832,238,18129.83
7/20/202629.6429.9229.5429.692,731,33729.69
7/17/202629.6029.8129.2229.623,686,90729.62
7/16/202628.6629.5028.6329.482,938,80729.48
7/15/202628.8028.9828.3828.554,338,24428.55
7/14/202628.5828.8728.5228.692,440,87228.69
7/13/202628.3328.5328.2928.451,722,33228.45
7/10/202628.3228.3228.0428.281,316,16828.28
7/09/202628.4628.4728.1428.182,852,76128.18
7/08/202628.7328.8328.4828.661,674,63728.66
7/07/202628.7329.1028.6828.853,041,31728.85
7/06/202628.6728.7928.3828.483,833,97828.48
7/02/202628.4228.7028.4228.681,537,08228.68
7/01/202628.4028.4628.1628.312,079,70328.31
6/30/202629.1329.2528.3728.387,153,27328.38
6/29/202628.6628.9728.6628.902,234,31528.90
6/26/202629.1929.3328.9329.233,398,37029.23
6/25/202628.8329.1428.6929.011,375,02829.01
6/24/202628.8129.0528.7128.851,971,67628.85
6/23/202628.0828.6528.0828.622,614,79728.62
6/22/202627.9728.2527.9027.941,866,46127.94
6/18/202628.4528.4827.8427.916,668,06327.91
6/17/202628.5128.8928.1028.232,056,56328.23
6/16/202628.8729.0428.5828.791,330,21328.79
6/15/202629.1729.2428.7028.831,928,21928.83
6/12/202629.2029.4028.9929.223,487,89129.22
6/11/202629.1129.3628.9929.041,711,75829.04
6/10/202628.7629.2928.6428.842,046,01228.84
6/09/202628.0028.8327.9928.702,492,88928.70
6/08/202627.6628.0027.6127.882,504,71727.88
6/05/202627.3327.9327.3327.691,415,72027.69
6/04/202627.1727.3627.0827.291,355,54827.29
6/03/202626.8427.1226.8226.841,235,48926.84
6/02/202626.8927.2726.6826.991,301,23326.99
6/01/202627.2527.3326.9126.921,771,50626.92
5/29/20260.0027.5527.3027.422,579,34727.42
5/28/202627.4927.5527.2627.491,187,67527.49
5/27/202627.4527.5727.2527.531,577,58127.53
5/26/202627.1027.5326.9927.451,901,35927.45
5/22/202626.9227.0826.8127.031,330,60527.03
5/21/202626.4327.0126.0926.871,856,76126.87
5/20/202626.1726.5425.9926.521,129,33526.52
5/19/202625.9426.1725.8526.172,260,13526.17
5/18/202626.0426.3625.9526.031,958,07126.03
5/15/202626.2226.2525.9125.932,208,80225.93
5/14/202626.3526.4726.0426.222,352,13126.22
5/13/202626.5826.6226.0826.212,211,29326.21
5/12/202626.7526.8826.4226.762,863,15426.76
5/11/202626.7526.8026.5226.671,328,66526.67
5/08/202626.7526.8026.5526.631,606,02126.63
5/07/202626.6926.7526.3626.724,715,33726.72
5/06/202626.6526.7926.6126.652,360,73826.65
5/05/202626.2726.6526.1926.481,650,31026.48
5/04/202626.1726.4526.1126.231,675,47726.23
5/01/202626.2826.5426.0926.341,969,43526.34