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 |
| Oct 31, 2023 | $20.17 | $21.33 | $20.10 | $21.32 | 1 993 576 |
| Oct 30, 2023 | $20.14 | $20.29 | $19.82 | $20.13 | 1 838 729 |
| Oct 27, 2023 | $20.38 | $20.38 | $19.79 | $19.90 | 972 296 |
| Oct 26, 2023 | $19.96 | $20.49 | $19.96 | $20.31 | 1 354 434 |
| Oct 25, 2023 | $20.29 | $20.42 | $19.79 | $19.80 | 1 648 162 |
| Oct 24, 2023 | $20.30 | $20.52 | $20.21 | $20.44 | 1 959 832 |
| Oct 23, 2023 | $20.27 | $20.52 | $20.06 | $20.10 | 1 314 703 |
| Oct 20, 2023 | $20.69 | $20.88 | $20.43 | $20.43 | 1 571 553 |
| Oct 19, 2023 | $20.53 | $21.05 | $20.45 | $20.56 | 1 218 300 |
| Oct 18, 2023 | $20.74 | $20.88 | $20.56 | $20.69 | 1 528 186 |
| Oct 17, 2023 | $20.51 | $21.25 | $20.51 | $21.00 | 2 199 899 |
| Oct 16, 2023 | $20.57 | $20.82 | $20.39 | $20.63 | 1 516 353 |
| Oct 13, 2023 | $20.75 | $20.80 | $20.23 | $20.32 | 1 518 247 |
| Oct 12, 2023 | $21.10 | $21.10 | $20.61 | $20.67 | 1 096 950 |
| Oct 11, 2023 | $20.96 | $21.31 | $20.94 | $21.16 | 1 057 760 |
| Oct 10, 2023 | $20.63 | $21.08 | $20.58 | $20.82 | 1 278 793 |
| Oct 09, 2023 | $20.02 | $20.72 | $20.02 | $20.65 | 812 662 |
| Oct 06, 2023 | $20.13 | $20.44 | $19.96 | $20.19 | 1 993 534 |
| Oct 05, 2023 | $20.32 | $20.51 | $20.00 | $20.29 | 2 796 554 |
| Oct 04, 2023 | $20.46 | $20.72 | $20.27 | $20.65 | 1 224 792 |
| Oct 03, 2023 | $20.75 | $20.89 | $20.34 | $20.42 | 1 357 979 |
| Oct 02, 2023 | $21.34 | $21.50 | $20.85 | $20.95 | 1 246 411 |
| Sep 29, 2023 | $21.87 | $21.96 | $21.17 | $21.42 | 1 204 550 |
| Sep 28, 2023 | $21.56 | $21.82 | $21.45 | $21.58 | 978 843 |
| Sep 27, 2023 | $21.27 | $21.67 | $21.27 | $21.43 | 2 352 046 |
