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 |
| Feb 20, 2024 | $21.29 | $21.54 | $21.16 | $21.28 | 1 371 256 |
| Feb 16, 2024 | $21.55 | $21.76 | $21.41 | $21.48 | 2 993 319 |
| Feb 15, 2024 | $21.38 | $21.85 | $21.38 | $21.85 | 1 603 274 |
| Feb 14, 2024 | $21.06 | $21.57 | $20.79 | $21.18 | 4 348 883 |
| Feb 13, 2024 | $21.05 | $21.56 | $20.72 | $21.49 | 3 141 617 |
| Feb 12, 2024 | $21.48 | $21.80 | $21.45 | $21.67 | 3 061 233 |
| Feb 09, 2024 | $21.58 | $21.64 | $21.36 | $21.50 | 1 415 602 |
| Feb 08, 2024 | $21.34 | $21.74 | $21.28 | $21.64 | 1 557 389 |
| Feb 07, 2024 | $21.61 | $21.63 | $21.35 | $21.38 | 858 869 |
| Feb 06, 2024 | $21.07 | $21.61 | $21.01 | $21.54 | 1 238 339 |
| Feb 05, 2024 | $21.12 | $21.37 | $20.92 | $21.09 | 1 694 840 |
| Feb 02, 2024 | $21.35 | $21.61 | $21.13 | $21.49 | 1 141 893 |
| Feb 01, 2024 | $21.37 | $21.75 | $21.27 | $21.72 | 1 113 778 |
| Jan 31, 2024 | $21.85 | $21.93 | $21.35 | $21.40 | 1 350 322 |
| Jan 30, 2024 | $21.46 | $21.81 | $21.46 | $21.77 | 1 186 643 |
| Jan 29, 2024 | $21.70 | $21.79 | $21.53 | $21.69 | 1 133 372 |
| Jan 26, 2024 | $22.00 | $22.04 | $21.67 | $21.67 | 1 289 828 |
| Jan 25, 2024 | $21.95 | $22.00 | $21.74 | $21.89 | 1 250 165 |
| Jan 24, 2024 | $22.21 | $22.21 | $21.46 | $21.54 | 1 944 500 |
| Jan 23, 2024 | $22.06 | $22.12 | $21.67 | $21.92 | 1 376 221 |
| Jan 22, 2024 | $21.75 | $22.09 | $21.73 | $21.89 | 2 136 086 |
| Jan 19, 2024 | $21.43 | $21.66 | $21.19 | $21.55 | 1 486 275 |
| Jan 18, 2024 | $21.56 | $21.60 | $21.14 | $21.32 | 1 142 655 |
| Jan 17, 2024 | $21.49 | $21.92 | $21.37 | $21.52 | 1 296 281 |
| Jan 16, 2024 | $21.96 | $22.11 | $21.71 | $21.84 | 1 290 076 |
