NYSE:KRG
Kite Realty Group Trust Stock Price (Quote)
$21.42
-0.380 (-1.74%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.64 | $22.16 | Wednesday, 1st May 2024 KRG stock ended at $21.42. This is 1.74% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.67% from a day low at $21.26 to a day high of $22.04. |
| 90 days | $19.64 | $22.16 | |
| 52 weeks | $19.16 | $24.23 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2024 | $20.92 | $21.06 | $20.82 | $20.91 | 1 403 055 |
| Mar 25, 2024 | $21.01 | $21.09 | $20.79 | $20.82 | 1 386 039 |
| Mar 22, 2024 | $21.33 | $21.33 | $20.91 | $20.94 | 1 656 955 |
| Mar 21, 2024 | $21.05 | $21.32 | $20.99 | $21.28 | 1 648 408 |
| Mar 20, 2024 | $20.71 | $21.02 | $20.57 | $20.97 | 1 826 656 |
| Mar 19, 2024 | $20.83 | $21.05 | $20.78 | $20.82 | 2 194 932 |
| Mar 18, 2024 | $20.76 | $20.97 | $20.69 | $20.88 | 1 174 673 |
| Mar 15, 2024 | $20.64 | $20.91 | $20.56 | $20.77 | 1 276 340 |
| Mar 14, 2024 | $21.19 | $21.24 | $20.55 | $20.78 | 1 511 369 |
| Mar 13, 2024 | $21.20 | $21.47 | $21.16 | $21.29 | 1 162 253 |
| Mar 12, 2024 | $21.11 | $21.30 | $21.05 | $21.25 | 1 052 225 |
| Mar 11, 2024 | $21.35 | $21.43 | $21.10 | $21.28 | 2 209 578 |
| Mar 08, 2024 | $21.56 | $21.77 | $21.25 | $21.34 | 1 615 329 |
| Mar 07, 2024 | $21.43 | $21.49 | $21.21 | $21.34 | 1 428 733 |
| Mar 06, 2024 | $21.57 | $21.59 | $21.20 | $21.34 | 746 783 |
| Mar 05, 2024 | $21.36 | $21.66 | $21.27 | $21.44 | 742 258 |
| Mar 04, 2024 | $21.30 | $21.47 | $21.19 | $21.42 | 1 008 803 |
| Mar 01, 2024 | $21.46 | $21.53 | $21.09 | $21.28 | 2 383 524 |
| Feb 29, 2024 | $21.64 | $21.65 | $21.05 | $21.41 | 2 985 071 |
| Feb 28, 2024 | $20.89 | $21.56 | $20.89 | $21.37 | 1 407 927 |
| Feb 27, 2024 | $21.00 | $21.38 | $20.95 | $21.07 | 1 393 900 |
| Feb 26, 2024 | $20.96 | $21.06 | $20.80 | $20.83 | 916 054 |
| Feb 23, 2024 | $21.25 | $21.27 | $21.02 | $21.06 | 1 366 269 |
| Feb 22, 2024 | $21.45 | $21.55 | $21.30 | $21.33 | 1 066 542 |
| Feb 21, 2024 | $21.25 | $21.56 | $21.13 | $21.49 | 2 098 345 |
