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 |
| Jan 12, 2024 | $22.50 | $22.58 | $22.07 | $22.18 | 1 126 237 |
| Jan 11, 2024 | $22.28 | $22.36 | $22.02 | $22.17 | 1 187 736 |
| Jan 10, 2024 | $22.22 | $22.46 | $22.19 | $22.41 | 1 762 183 |
| Jan 09, 2024 | $22.01 | $22.37 | $21.97 | $22.24 | 1 502 882 |
| Jan 08, 2024 | $22.08 | $22.39 | $22.08 | $22.33 | 1 546 364 |
| Jan 05, 2024 | $22.03 | $22.47 | $21.94 | $22.14 | 1 409 941 |
| Jan 04, 2024 | $22.12 | $22.45 | $22.03 | $22.25 | 1 618 332 |
| Jan 03, 2024 | $22.74 | $22.74 | $22.34 | $22.45 | 1 888 875 |
| Jan 02, 2024 | $22.84 | $23.10 | $22.60 | $22.97 | 1 626 937 |
| Dec 29, 2023 | $23.08 | $23.19 | $22.86 | $22.86 | 862 453 |
| Dec 28, 2023 | $22.92 | $23.26 | $22.92 | $23.24 | 1 167 616 |
| Dec 27, 2023 | $23.12 | $23.21 | $22.95 | $23.04 | 1 367 253 |
| Dec 26, 2023 | $22.94 | $23.23 | $22.89 | $23.11 | 1 154 471 |
| Dec 22, 2023 | $23.04 | $23.23 | $22.87 | $22.94 | 1 317 996 |
| Dec 21, 2023 | $22.82 | $22.93 | $22.66 | $22.91 | 1 032 018 |
| Dec 20, 2023 | $22.96 | $23.21 | $22.60 | $22.61 | 1 819 704 |
| Dec 19, 2023 | $23.03 | $23.16 | $22.84 | $22.91 | 2 990 590 |
| Dec 18, 2023 | $23.06 | $23.18 | $22.69 | $22.87 | 1 690 875 |
| Dec 15, 2023 | $23.42 | $23.52 | $22.89 | $22.97 | 2 537 618 |
| Dec 14, 2023 | $23.28 | $23.90 | $23.28 | $23.43 | 2 388 191 |
| Dec 13, 2023 | $21.92 | $22.85 | $21.80 | $22.84 | 1 682 105 |
| Dec 12, 2023 | $21.96 | $22.10 | $21.84 | $21.86 | 1 128 736 |
| Dec 11, 2023 | $22.02 | $22.14 | $21.68 | $21.94 | 1 639 961 |
| Dec 08, 2023 | $21.84 | $22.03 | $21.63 | $22.00 | 1 000 831 |
| Dec 07, 2023 | $22.07 | $22.21 | $21.90 | $21.91 | 1 208 589 |
