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 |
| Aug 21, 2023 | $21.92 | $22.01 | $21.34 | $21.58 | 1 742 860 |
| Aug 18, 2023 | $21.77 | $22.18 | $21.71 | $22.04 | 1 175 412 |
| Aug 17, 2023 | $22.42 | $22.50 | $21.93 | $21.98 | 1 053 146 |
| Aug 16, 2023 | $22.71 | $22.85 | $22.38 | $22.38 | 894 138 |
| Aug 15, 2023 | $22.95 | $22.98 | $22.70 | $22.76 | 942 010 |
| Aug 14, 2023 | $23.31 | $23.49 | $23.06 | $23.13 | 974 160 |
| Aug 11, 2023 | $23.57 | $23.58 | $23.25 | $23.37 | 1 062 195 |
| Aug 10, 2023 | $24.14 | $24.17 | $23.62 | $23.62 | 901 071 |
| Aug 09, 2023 | $23.69 | $24.13 | $23.54 | $23.94 | 1 276 224 |
| Aug 08, 2023 | $23.30 | $23.71 | $23.16 | $23.67 | 949 097 |
| Aug 07, 2023 | $23.61 | $23.90 | $23.41 | $23.64 | 998 298 |
| Aug 04, 2023 | $23.92 | $24.23 | $23.52 | $23.59 | 1 738 897 |
| Aug 03, 2023 | $23.75 | $24.08 | $23.61 | $24.00 | 2 477 266 |
| Aug 02, 2023 | $23.30 | $23.87 | $23.19 | $23.86 | 2 299 901 |
| Aug 01, 2023 | $23.51 | $24.22 | $23.08 | $23.53 | 1 871 667 |
| Jul 31, 2023 | $22.91 | $23.16 | $22.77 | $22.88 | 1 258 154 |
| Jul 28, 2023 | $23.00 | $23.11 | $22.76 | $22.84 | 625 348 |
| Jul 27, 2023 | $23.35 | $23.50 | $22.66 | $22.76 | 986 438 |
| Jul 26, 2023 | $23.07 | $23.33 | $23.00 | $23.24 | 836 135 |
| Jul 25, 2023 | $23.19 | $23.37 | $23.07 | $23.07 | 871 044 |
| Jul 24, 2023 | $23.37 | $23.54 | $23.21 | $23.36 | 694 932 |
| Jul 21, 2023 | $23.67 | $23.69 | $23.30 | $23.30 | 1 014 853 |
| Jul 20, 2023 | $23.60 | $23.60 | $23.20 | $23.54 | 1 161 026 |
| Jul 19, 2023 | $23.24 | $23.44 | $23.11 | $23.43 | 1 007 343 |
| Jul 18, 2023 | $22.99 | $23.13 | $22.80 | $23.08 | 1 284 782 |
