Kite Realty Group Trust (KRG) NYSE

22.40

-0.055(-0.24%)

Updated at May 09 09:33AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 202522.4322.4522.4522.5422.041.38M
May 07, 202522.222.3722.3722.4622.22.36M
May 06, 202522.0722.1422.1422.2421.842.14M
May 05, 202522.2922.1522.1522.422.112.57M
May 02, 202522.1922.522.522.5422.192.43M
May 01, 202521.822.0722.0722.321.472.79M
April 30, 202523.0321.6521.6523.1421.073.44M
April 29, 202521.7721.5521.5521.8421.323.2M
April 28, 202521.7521.8621.8621.9321.592.96M
April 25, 202521.821.8421.8421.8621.531.47M
April 24, 202521.7921.8821.8821.9821.542.07M
April 23, 202521.7921.8421.8422.1621.732.94M
April 22, 202521.4621.5921.5921.821.31.94M
April 21, 202521.1121.1721.1721.3220.962.61M
April 17, 202521.1621.3621.3621.6720.922.2M
April 16, 202520.7921.0421.0421.2220.781.73M
April 15, 202520.5920.7920.7920.920.531.9M
April 14, 202520.720.5920.5920.8120.292.22M
April 11, 202520.1120.4920.4920.5419.611.85M
April 10, 202520.2620.2720.2720.5519.812.81M
April 09, 202518.9420.6120.6120.8918.524.13M
April 08, 202520.8119.5319.5320.9119.283.62M
April 07, 202520.2520.2120.2121.2419.763.67M
April 04, 202521.0620.820.821.3720.782.82M
April 03, 202522.3521.621.622.8121.42.3M
April 02, 202522.3122.8622.8622.9122.311.24M
April 01, 202522.4122.4622.4622.622.141.57M
March 31, 202522.2522.3722.3722.5322.122.28M
March 28, 202522.6722.2822.2822.7222.041.32M
March 27, 202522.7222.5922.5922.9422.461.55M
March 26, 202522.5122.6622.6622.7222.491.23M
March 25, 202522.6422.5222.5222.6822.331.66M
March 24, 202522.3222.7222.7222.7522.191.24M
March 21, 202522.222.0922.0922.221.732.78M
March 20, 202522.2922.4122.4122.5722.171.71M
March 19, 202522.1122.4122.4122.4721.861.9M
March 18, 202522.122.0822.0822.4221.971.59M
March 17, 202521.6622.1522.1522.1721.661.27M
March 14, 202521.4621.7521.7521.7921.142.47M
March 13, 202521.8521.2421.2422.0221.221.59M
March 12, 202522.0221.921.922.0521.771.11M
March 11, 202522.4322.0322.0322.5721.781.4M
March 10, 202522.3822.3622.3622.6222.192.73M
March 07, 202522.2922.4322.4322.6322.21.17M
March 06, 202522.4922.2622.2622.5722.192.05M
March 05, 202522.5822.722.722.8722.381.46M
March 04, 202523.2322.7722.7723.322.762.3M
March 03, 202522.9623.3223.3223.5922.852.68M
February 28, 202522.2922.9322.9323.0122.293.61M
February 27, 202522.1522.1622.1622.5322.051.74M
February 26, 202522.2622.222.222.4522.18824,291
February 25, 202522.0322.3422.3422.5421.961.59M
February 24, 202521.9522.0222.0222.3621.741.42M
February 21, 202522.3721.9321.9322.3921.791.35M
February 20, 202522.2222.1822.1822.37221.48M
February 19, 202522.3622.3622.3622.4922.181.76M
February 18, 202522.2522.4222.4222.5122.132.1M
February 14, 202523.3322.3722.3723.4722.313.82M
February 13, 202522.923.2423.2423.3622.515.67M
February 12, 202522.7522.9522.9523.1422.533.41M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved