Kite Realty Group Trust (KRG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2024 | 26.02 | 26.02 | 25.79 | 25.86 | 25.86 | 1,062,200 |
| 02 Oct 2024 | 26.09 | 26.23 | 25.82 | 26.04 | 26.04 | 2,002,800 |
| 01 Oct 2024 | 26.53 | 26.62 | 26.16 | 26.26 | 26.26 | 1,035,900 |
| 30 Sept 2024 | 26.21 | 26.58 | 26.06 | 26.56 | 26.56 | 1,256,500 |
| 27 Sept 2024 | 26.41 | 26.49 | 26.08 | 26.25 | 26.25 | 974,200 |
| 26 Sept 2024 | 26.74 | 26.74 | 26.08 | 26.17 | 26.17 | 1,646,300 |
| 25 Sept 2024 | 26.82 | 26.82 | 26.63 | 26.71 | 26.71 | 920,400 |
| 24 Sept 2024 | 26.37 | 26.88 | 26.37 | 26.76 | 26.76 | 1,087,400 |
| 23 Sept 2024 | 26.52 | 26.84 | 26.52 | 26.58 | 26.58 | 1,256,000 |
| 20 Sept 2024 | 26.16 | 26.56 | 26.16 | 26.33 | 26.33 | 3,418,000 |
| 19 Sept 2024 | 26.98 | 27.00 | 26.29 | 26.54 | 26.54 | 1,855,600 |
| 18 Sept 2024 | 26.63 | 27.15 | 26.52 | 26.76 | 26.76 | 1,314,500 |
| 17 Sept 2024 | 26.80 | 26.96 | 26.54 | 26.70 | 26.70 | 1,464,800 |
| 16 Sept 2024 | 27.00 | 27.10 | 26.75 | 26.77 | 26.77 | 1,164,300 |
| 13 Sept 2024 | 26.64 | 26.91 | 26.61 | 26.83 | 26.83 | 1,284,700 |
| 12 Sept 2024 | 26.07 | 26.45 | 25.99 | 26.44 | 26.44 | 1,269,700 |
| 11 Sept 2024 | 25.73 | 26.04 | 25.54 | 26.03 | 26.03 | 1,072,500 |
| 10 Sept 2024 | 25.96 | 26.10 | 25.69 | 25.94 | 25.94 | 606,100 |
| 09 Sept 2024 | 25.60 | 25.98 | 25.41 | 25.93 | 25.93 | 757,100 |
| 06 Sept 2024 | 25.92 | 25.97 | 25.57 | 25.67 | 25.67 | 1,001,500 |
| 05 Sept 2024 | 26.08 | 26.23 | 25.84 | 25.88 | 25.88 | 1,037,300 |
| 04 Sept 2024 | 25.95 | 26.34 | 25.82 | 25.92 | 25.92 | 967,000 |
| 03 Sept 2024 | 26.12 | 26.24 | 25.77 | 25.85 | 25.85 | 941,200 |
| 30 Aug 2024 | 25.81 | 26.10 | 25.75 | 26.08 | 26.08 | 1,497,800 |
| 29 Aug 2024 | 26.07 | 26.07 | 25.77 | 25.82 | 25.82 | 1,044,500 |
| 28 Aug 2024 | 25.98 | 26.22 | 25.81 | 26.00 | 26.00 | 1,039,800 |
| 27 Aug 2024 | 25.78 | 26.04 | 25.75 | 25.96 | 25.96 | 945,600 |
| 26 Aug 2024 | 25.97 | 26.06 | 25.81 | 25.94 | 25.94 | 893,600 |
| 23 Aug 2024 | 25.37 | 25.99 | 25.26 | 25.75 | 25.75 | 1,572,100 |
| 22 Aug 2024 | 25.37 | 25.39 | 25.18 | 25.28 | 25.28 | 1,131,200 |
| 21 Aug 2024 | 25.29 | 25.43 | 25.14 | 25.35 | 25.35 | 1,175,800 |
| 20 Aug 2024 | 25.21 | 25.36 | 25.08 | 25.19 | 25.19 | 1,398,400 |
| 19 Aug 2024 | 25.00 | 25.24 | 24.95 | 25.09 | 25.09 | 1,062,700 |
| 16 Aug 2024 | 25.23 | 25.25 | 24.79 | 25.03 | 25.03 | 1,544,000 |
| 15 Aug 2024 | 24.84 | 25.08 | 24.51 | 25.01 | 25.01 | 1,898,000 |
| 14 Aug 2024 | 24.54 | 24.67 | 24.35 | 24.57 | 24.57 | 1,121,700 |
| 13 Aug 2024 | 24.33 | 24.48 | 24.12 | 24.38 | 24.38 | 1,042,600 |
| 12 Aug 2024 | 24.29 | 24.48 | 23.93 | 24.13 | 24.13 | 1,062,300 |
| 09 Aug 2024 | 24.19 | 24.42 | 24.10 | 24.39 | 24.39 | 869,500 |
| 08 Aug 2024 | 24.02 | 24.43 | 23.94 | 24.19 | 24.19 | 1,026,700 |
| 07 Aug 2024 | 24.33 | 24.49 | 23.85 | 23.92 | 23.92 | 1,577,600 |
| 06 Aug 2024 | 23.68 | 24.33 | 23.49 | 24.19 | 24.19 | 1,765,500 |
| 05 Aug 2024 | 23.67 | 23.99 | 23.48 | 23.68 | 23.68 | 1,876,000 |
| 02 Aug 2024 | 24.49 | 24.76 | 24.22 | 24.33 | 24.33 | 2,755,000 |
| 01 Aug 2024 | 24.83 | 24.89 | 24.48 | 24.78 | 24.78 | 2,353,200 |
| 31 July 2024 | 24.34 | 25.43 | 24.00 | 24.66 | 24.66 | 3,229,100 |
| 30 July 2024 | 24.27 | 25.56 | 24.10 | 25.49 | 25.49 | 2,898,000 |
| 29 July 2024 | 24.10 | 24.28 | 24.00 | 24.17 | 24.17 | 1,481,100 |
| 26 July 2024 | 23.86 | 24.13 | 23.69 | 24.06 | 24.06 | 1,192,700 |
| 25 July 2024 | 23.70 | 23.90 | 23.59 | 23.67 | 23.67 | 1,772,300 |
| 24 July 2024 | 24.10 | 24.19 | 23.59 | 23.60 | 23.60 | 1,291,800 |
| 23 July 2024 | 23.91 | 24.27 | 23.86 | 24.12 | 24.12 | 1,193,400 |
| 22 July 2024 | 23.67 | 24.05 | 23.49 | 23.99 | 23.99 | 1,087,600 |
| 19 July 2024 | 23.78 | 23.83 | 23.54 | 23.62 | 23.62 | 826,200 |
| 18 July 2024 | 23.60 | 24.03 | 23.56 | 23.67 | 23.67 | 1,106,400 |
| 17 July 2024 | 23.69 | 23.99 | 23.68 | 23.76 | 23.76 | 1,310,400 |
| 16 July 2024 | 23.55 | 23.71 | 23.31 | 23.68 | 23.68 | 1,489,400 |
| 15 July 2024 | 23.23 | 23.40 | 23.11 | 23.36 | 23.36 | 1,449,600 |
| 12 July 2024 | 23.13 | 23.19 | 22.97 | 23.04 | 23.04 | 901,500 |
| 11 July 2024 | 22.61 | 23.05 | 22.48 | 22.89 | 22.89 | 1,609,100 |
| 10 July 2024 | 21.89 | 22.24 | 21.84 | 22.18 | 22.18 | 801,100 |
| 09 July 2024 | 21.86 | 21.91 | 21.74 | 21.76 | 21.76 | 1,104,300 |
| 09 July 2024 | 0.25 Dividend | |||||
| 08 July 2024 | 22.30 | 22.39 | 22.10 | 22.16 | 21.91 | 1,097,700 |
| 05 July 2024 | 22.13 | 22.28 | 22.04 | 22.19 | 21.94 | 1,033,300 |
| 03 July 2024 | 22.36 | 22.43 | 22.16 | 22.16 | 21.91 | 531,400 |
| 02 July 2024 | 22.32 | 22.43 | 22.16 | 22.26 | 22.01 | 1,268,400 |
| 01 July 2024 | 22.34 | 22.45 | 22.00 | 22.22 | 21.97 | 1,175,900 |
| 28 June 2024 | 22.27 | 22.47 | 22.01 | 22.38 | 22.13 | 3,322,600 |
| 27 June 2024 | 21.85 | 22.11 | 21.69 | 22.10 | 21.85 | 1,120,500 |
| 26 June 2024 | 21.78 | 21.81 | 21.62 | 21.74 | 21.49 | 1,242,300 |
| 25 June 2024 | 22.21 | 22.21 | 21.71 | 21.87 | 21.62 | 1,097,500 |
| 24 June 2024 | 21.99 | 22.24 | 21.86 | 22.21 | 21.96 | 961,100 |
| 21 June 2024 | 21.95 | 22.03 | 21.75 | 21.92 | 21.67 | 2,530,400 |
| 20 June 2024 | 21.67 | 21.91 | 21.63 | 21.85 | 21.60 | 995,000 |
| 18 June 2024 | 21.93 | 21.95 | 21.79 | 21.81 | 21.56 | 1,085,400 |
| 17 June 2024 | 21.86 | 22.01 | 21.76 | 21.87 | 21.62 | 1,187,400 |
| 14 June 2024 | 21.89 | 22.08 | 21.77 | 21.96 | 21.71 | 1,210,000 |
| 13 June 2024 | 22.01 | 22.35 | 21.99 | 22.01 | 21.76 | 1,318,300 |
| 12 June 2024 | 22.52 | 22.75 | 22.00 | 22.05 | 21.80 | 1,440,300 |
| 11 June 2024 | 21.85 | 22.09 | 21.80 | 21.99 | 21.74 | 1,379,000 |
| 10 June 2024 | 21.93 | 22.11 | 21.62 | 22.05 | 21.80 | 1,837,400 |
| 07 June 2024 | 22.00 | 22.26 | 21.89 | 22.15 | 21.90 | 1,441,900 |
| 06 June 2024 | 21.86 | 22.33 | 21.80 | 22.27 | 22.02 | 1,006,000 |
| 05 June 2024 | 22.04 | 22.10 | 21.85 | 21.97 | 21.72 | 781,900 |
| 04 June 2024 | 22.12 | 22.31 | 21.99 | 22.02 | 21.77 | 1,154,200 |
| 03 June 2024 | 22.00 | 22.20 | 21.92 | 22.17 | 21.92 | 1,037,100 |
| 31 May 2024 | 21.59 | 21.95 | 21.50 | 21.92 | 21.67 | 1,761,600 |
| 30 May 2024 | 21.03 | 21.48 | 21.03 | 21.43 | 21.19 | 1,619,100 |
| 29 May 2024 | 20.76 | 20.94 | 20.74 | 20.86 | 20.62 | 1,488,600 |
| 28 May 2024 | 21.25 | 21.34 | 20.97 | 20.98 | 20.74 | 1,724,200 |
| 24 May 2024 | 21.18 | 21.18 | 20.98 | 21.02 | 20.78 | 1,414,900 |
| 23 May 2024 | 21.12 | 21.15 | 20.91 | 21.00 | 20.76 | 1,678,300 |
| 22 May 2024 | 21.11 | 21.39 | 21.05 | 21.21 | 20.97 | 1,673,300 |
| 21 May 2024 | 21.03 | 21.17 | 20.96 | 21.14 | 20.90 | 781,300 |
| 20 May 2024 | 21.19 | 21.20 | 20.95 | 21.05 | 20.81 | 1,798,700 |
| 17 May 2024 | 21.05 | 21.25 | 20.92 | 21.23 | 20.99 | 1,436,000 |
| 16 May 2024 | 21.14 | 21.21 | 21.02 | 21.05 | 20.81 | 793,900 |
| 15 May 2024 | 21.20 | 21.24 | 20.92 | 21.14 | 20.90 | 1,266,500 |
| 14 May 2024 | 21.17 | 21.25 | 20.89 | 20.91 | 20.67 | 1,234,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.