Australia markets closed

Kite Realty Group Trust (KRG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.42+0.39 (+2.16%)
At close: 04:06PM EDT
18.42 0.00 (0.00%)
After hours: 05:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 202218.2218.6618.0418.4218.422,539,376
23 June 202217.5918.0417.5618.0318.031,652,100
22 June 202217.2317.9117.1817.5717.571,415,900
21 June 202217.6817.9017.3817.5017.502,003,800
17 June 202217.3817.7117.1417.3317.332,819,500
16 June 202217.2717.3616.9717.1317.131,940,200
15 June 202217.6718.0017.4017.7617.761,417,100
14 June 202217.6017.7017.1417.4017.401,194,300
13 June 202218.3318.4717.6317.6817.681,314,900
10 June 202219.0719.2918.8418.8518.851,567,700
09 June 202220.2320.2619.3919.4519.45786,000
08 June 202220.6120.6420.2320.3320.33724,300
07 June 202220.2520.8120.1720.8020.80939,900
06 June 202220.8020.8020.2920.4220.421,282,700
03 June 202220.6220.7320.3320.4420.44728,900
02 June 202220.3920.7920.1320.7720.771,018,300
01 June 202221.0121.0220.1520.3720.371,176,300
31 May 202221.0021.1720.7720.9620.961,775,500
27 May 202220.9521.2720.7121.2421.241,050,900
26 May 202220.8021.1820.5920.8020.801,321,300
25 May 202220.0920.6819.9120.5420.541,732,700
24 May 202219.6920.2619.2920.1720.171,642,500
23 May 202220.0720.1319.5319.7919.791,866,000
20 May 202220.6520.6919.2319.7619.762,279,600
19 May 202220.8121.1720.3520.4020.401,772,300
18 May 202222.1622.3220.7521.0121.011,435,800
17 May 202221.8322.2721.8022.1922.191,515,700
16 May 202221.2321.7621.1321.5621.561,471,300
13 May 202220.9021.2420.7521.2021.201,698,100
12 May 202220.0520.7019.8520.6820.681,848,200
11 May 202220.6920.9719.9620.0220.021,877,000
10 May 202221.1321.2720.3220.6320.631,669,700
09 May 202221.4721.6120.7420.8920.891,175,000
06 May 202221.6522.0321.3321.6521.651,329,900
05 May 202222.3222.7121.5321.8721.871,042,300
04 May 202222.1922.6621.8622.5922.591,058,200
03 May 202221.8522.2921.5522.0522.05790,700
02 May 202222.4122.4821.3421.8721.872,095,100
29 Apr 202223.0323.3122.2222.3022.302,628,700
28 Apr 202222.1922.7421.8522.6422.64847,200
27 Apr 202222.0822.2821.8222.0122.011,122,400
26 Apr 202222.1022.4622.0522.1222.12969,700
25 Apr 202222.3722.4621.6722.4222.42893,900
22 Apr 202222.6122.6522.2322.4022.401,223,700
21 Apr 202222.9923.1422.5622.6322.631,141,100
20 Apr 202222.6222.9622.5422.7622.761,066,800
19 Apr 202222.2922.5822.1822.4422.441,077,500
18 Apr 202222.3622.4922.0622.1622.16626,600
14 Apr 202222.6122.8122.3722.3822.38776,100
13 Apr 202222.3322.6022.1622.5522.55919,800
12 Apr 202222.1822.4322.0622.2422.24861,900
11 Apr 202222.0322.3621.8421.9821.98811,200
08 Apr 202221.7122.1621.6222.0322.03932,800
07 Apr 202221.9622.0221.5621.7321.73978,700
07 Apr 20220.2 Dividend
06 Apr 202221.9122.4121.7522.2622.061,046,400
05 Apr 202222.7423.0322.0322.0621.86697,600
04 Apr 202222.9622.9622.2922.7522.55721,900
01 Apr 202222.9222.9822.6022.9622.751,174,900
31 Mar 202223.0223.1822.7022.7722.571,302,100
30 Mar 202223.1823.2422.8023.0022.791,050,200
29 Mar 202222.7823.3522.5923.2123.001,362,900
28 Mar 202222.4022.4522.1422.4422.24627,700
25 Mar 202222.1022.5022.0622.4522.25700,100
24 Mar 202221.8122.0221.5722.0221.821,202,900
23 Mar 202222.1122.2321.7321.8121.611,457,000
22 Mar 202222.0922.4821.9122.1821.981,287,300
21 Mar 202222.4422.5121.7421.9621.761,300,900
18 Mar 202221.7522.4221.5722.4022.203,930,900
17 Mar 202221.7922.0821.5221.7221.522,534,600
16 Mar 202222.1422.3521.5122.0621.861,608,900
15 Mar 202222.1522.3021.6521.9721.771,532,000
14 Mar 202222.4522.6121.8621.9621.761,183,800
11 Mar 202222.9523.1522.2822.3022.101,885,100
10 Mar 202222.4722.7022.2222.6922.492,027,900
09 Mar 202223.0023.1822.7222.8422.631,523,200
08 Mar 202222.0422.7421.8122.5422.341,906,900
07 Mar 202222.6522.7021.9421.9521.752,532,800
04 Mar 202222.4222.6621.8822.6522.452,390,600
03 Mar 202222.4122.7322.2122.7122.511,908,100
02 Mar 202221.9522.3521.7422.2022.001,890,100
01 Mar 202221.8822.1121.5321.8021.602,094,500
28 Feb 202222.1522.5621.7921.9321.731,985,100
25 Feb 202222.0522.6921.9522.5622.361,833,900
24 Feb 202220.7221.9920.6121.9121.712,613,600
23 Feb 202221.7621.9021.2921.3121.122,844,100
22 Feb 202221.6221.9521.2021.5321.341,507,400
18 Feb 202221.9322.2521.6921.8021.601,854,400
17 Feb 202221.9622.0921.7621.8821.681,729,200
16 Feb 202221.6522.3221.6122.1821.981,833,700
15 Feb 202221.8822.1821.4121.6621.472,328,600
14 Feb 202221.6921.8021.1721.3721.181,808,200
11 Feb 202221.7422.0621.2721.6621.471,789,400
10 Feb 202221.4922.3321.3821.6621.472,987,500
09 Feb 202221.0721.8521.0721.8421.642,437,700
08 Feb 202220.5021.1020.5020.8920.701,602,300
07 Feb 202220.5920.7420.3220.4920.311,694,200
04 Feb 202220.3020.7820.0920.6020.411,810,000
03 Feb 202220.7320.8320.5820.6020.41921,700
02 Feb 202220.6520.9620.6220.8120.621,170,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...