Australia markets closed

Kite Realty Group Trust (KRG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.90-0.70 (-3.24%)
At close: 04:00PM EST
20.90 -0.01 (-0.05%)
After hours: 04:10PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202221.5821.7320.8620.9020.90790,800
18 Jan 202222.0422.1521.5321.6021.60952,100
14 Jan 202222.5622.7221.9622.2622.261,116,700
13 Jan 202222.5022.8722.1422.7322.731,819,500
12 Jan 202221.9922.0421.7321.9121.91938,700
11 Jan 202221.8521.9621.3721.8321.83700,500
10 Jan 202221.8421.9621.6521.8621.861,156,700
07 Jan 202221.7722.1021.7221.9521.951,264,300
06 Jan 202221.6622.0421.5821.8221.821,527,600
06 Jan 20220.19 Dividend
05 Jan 202222.2422.4621.6921.8121.621,663,200
04 Jan 202222.1422.4422.0622.2922.10903,500
03 Jan 202221.9122.2821.7221.9421.751,124,200
31 Dec 202121.6721.9621.6421.7821.59792,500
30 Dec 202121.6621.9421.6621.7121.52860,700
29 Dec 202121.5421.6521.2321.5921.40825,000
28 Dec 202121.4521.7521.3721.5421.35849,700
27 Dec 202121.2421.5621.0321.5621.371,010,900
23 Dec 202121.5421.6221.2521.4121.22811,300
22 Dec 202121.1921.6721.0221.3521.161,390,000
21 Dec 202120.2121.2420.1221.2021.021,117,200
20 Dec 202120.2220.2519.4520.0219.851,568,700
17 Dec 202120.4320.7820.2220.5120.333,416,200
16 Dec 202120.7020.9020.3520.6020.421,275,200
15 Dec 202120.4620.5719.9920.4920.312,083,700
14 Dec 202120.8120.9920.4020.4620.282,063,100
13 Dec 202121.1421.3920.6620.8120.631,873,300
10 Dec 202121.6321.6920.9521.2121.031,407,000
09 Dec 202121.5121.7221.3421.4721.282,285,600
08 Dec 202121.5421.9621.4521.8321.641,391,300
07 Dec 202121.6021.6021.2721.5021.311,914,000
06 Dec 202120.9021.5120.8521.3721.181,722,700
03 Dec 202120.4920.6820.1720.5220.341,525,200
02 Dec 202119.7720.6019.5720.5120.331,600,700
01 Dec 202120.8220.9719.5519.5519.381,454,900
30 Nov 202120.0420.2619.7620.1219.943,096,100
29 Nov 202121.2121.2120.2620.3320.152,651,300
26 Nov 202121.3821.3920.4520.8020.621,175,200
24 Nov 202122.2822.6222.0822.3722.18718,200
23 Nov 202122.2322.7422.1822.5222.321,789,500
22 Nov 202122.0722.3921.8022.2622.072,300,500
19 Nov 202121.9322.0321.5821.8621.671,962,700
18 Nov 202122.2322.3321.9722.1821.991,245,700
17 Nov 202121.8922.1221.7322.0921.901,495,700
16 Nov 202122.2822.2821.8322.0321.841,409,000
15 Nov 202122.1622.2621.7422.2522.061,217,600
12 Nov 202121.9022.0821.6922.0221.831,422,800
11 Nov 202121.6522.0121.5021.8521.66695,100
10 Nov 202121.4621.8021.4621.6421.45864,800
09 Nov 202121.5521.7821.5021.5721.38773,900
08 Nov 202122.2122.3521.4521.6221.43911,100
05 Nov 202121.8222.4221.6022.1121.921,556,500
04 Nov 202121.9722.1921.1621.3321.141,798,400
03 Nov 202121.0022.1921.0021.8721.681,642,800
02 Nov 202121.4421.5020.8821.0020.822,017,800
01 Nov 202120.3521.2720.2921.2621.072,558,200
29 Oct 202120.1220.5319.9320.3020.122,665,000
28 Oct 202120.4520.6020.2420.4120.232,228,700
27 Oct 202121.3521.5220.3920.4520.272,733,600
26 Oct 202121.2521.5621.1421.2221.041,973,100
25 Oct 202121.2121.3321.1021.2621.072,156,200
22 Oct 202121.3021.3521.0921.1320.952,791,200
21 Oct 202121.8521.8921.0321.1821.0038,464,300
20 Oct 202121.3621.9220.9521.8621.673,568,000
19 Oct 202121.4621.6221.1521.3721.185,218,900
18 Oct 202121.6822.0321.5922.0221.831,321,600
15 Oct 202122.4522.5221.8521.8521.66570,500
14 Oct 202122.3822.3822.0722.1321.94363,500
13 Oct 202122.0722.2221.8622.1621.97861,600
12 Oct 202122.0422.3421.8622.1621.97566,800
11 Oct 202121.6822.1921.6622.0221.83502,800
08 Oct 202122.0022.1921.6521.6821.49254,100
07 Oct 202121.7722.2221.7321.9321.74562,600
06 Oct 202121.2121.6420.7521.6321.44454,100
05 Oct 202121.6821.6921.3821.3821.19590,700
04 Oct 202121.4321.8421.2521.7021.51544,500
01 Oct 202120.5021.5020.3721.4021.21561,600
30 Sept 202121.1521.1520.3420.3620.18976,300
30 Sept 20210.18 Dividend
29 Sept 202120.8021.2420.7421.1620.80838,200
28 Sept 202120.6320.8020.4320.7320.37493,000
27 Sept 202120.8621.2820.6320.6320.28395,600
24 Sept 202120.9021.0920.7720.7820.42458,500
23 Sept 202121.0321.2820.9520.9620.60564,000
22 Sept 202120.7421.0120.6820.8620.50396,000
21 Sept 202120.5920.8620.5020.5220.17370,600
20 Sept 202120.2420.6020.0320.4820.13501,700
17 Sept 202120.9421.0120.5720.6420.291,213,800
16 Sept 202120.8121.1620.7320.9020.54476,000
15 Sept 202120.6621.0120.5520.7820.42720,300
14 Sept 202120.6920.7420.3820.5820.23497,000
13 Sept 202120.1020.7119.8520.6320.28707,700
10 Sept 202120.4920.5419.8919.9219.58800,800
09 Sept 202120.2720.7020.0220.4220.07964,200
08 Sept 202120.4120.6820.2020.3920.04621,700
07 Sept 202120.6920.7720.3820.5420.19571,400
03 Sept 202120.7020.8220.5320.7820.42542,100
02 Sept 202120.9120.9520.6020.7720.41608,500
01 Sept 202120.7520.7720.4620.6420.29656,200
31 Aug 202120.1820.4720.1020.2619.91829,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...