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 |
| Sep 26, 2023 | $21.35 | $21.47 | $20.98 | $21.19 | 954 297 |
| Sep 25, 2023 | $21.38 | $21.60 | $21.35 | $21.51 | 814 191 |
| Sep 22, 2023 | $21.81 | $21.99 | $21.46 | $21.47 | 598 278 |
| Sep 21, 2023 | $22.24 | $22.28 | $21.81 | $21.82 | 773 157 |
| Sep 20, 2023 | $22.80 | $22.88 | $22.30 | $22.33 | 785 771 |
| Sep 19, 2023 | $22.67 | $22.73 | $22.51 | $22.56 | 828 377 |
| Sep 18, 2023 | $23.00 | $23.03 | $22.61 | $22.62 | 524 994 |
| Sep 15, 2023 | $22.80 | $23.10 | $22.75 | $23.03 | 1 050 458 |
| Sep 14, 2023 | $22.70 | $23.13 | $22.71 | $23.00 | 760 226 |
| Sep 13, 2023 | $22.93 | $22.93 | $22.41 | $22.48 | 1 071 615 |
| Sep 12, 2023 | $22.57 | $22.87 | $22.57 | $22.85 | 710 053 |
| Sep 11, 2023 | $22.80 | $22.82 | $22.56 | $22.64 | 851 260 |
| Sep 08, 2023 | $22.55 | $22.80 | $22.46 | $22.64 | 970 248 |
| Sep 07, 2023 | $22.37 | $22.70 | $22.20 | $22.52 | 1 110 149 |
| Sep 06, 2023 | $22.14 | $22.31 | $22.01 | $22.28 | 1 154 001 |
| Sep 05, 2023 | $22.17 | $22.36 | $21.99 | $22.09 | 1 472 056 |
| Sep 01, 2023 | $22.68 | $22.82 | $22.51 | $22.57 | 792 896 |
| Aug 31, 2023 | $22.68 | $22.74 | $22.49 | $22.57 | 929 109 |
| Aug 30, 2023 | $22.45 | $22.65 | $22.41 | $22.62 | 807 718 |
| Aug 29, 2023 | $22.27 | $22.49 | $22.09 | $22.48 | 1 055 860 |
| Aug 28, 2023 | $21.76 | $22.33 | $21.96 | $22.17 | 1 426 946 |
| Aug 25, 2023 | $21.85 | $21.99 | $21.66 | $21.77 | 1 108 212 |
| Aug 24, 2023 | $21.77 | $22.17 | $21.74 | $21.75 | 593 168 |
| Aug 23, 2023 | $21.70 | $21.93 | $21.53 | $21.89 | 853 780 |
| Aug 22, 2023 | $21.82 | $21.83 | $21.53 | $21.58 | 855 667 |
