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 |
| Mar 09, 2016 | $27.35 | $27.74 | $27.29 | $27.50 | 130 900 |
| Mar 08, 2016 | $27.71 | $27.71 | $27.20 | $27.31 | 273 000 |
| Mar 07, 2016 | $27.49 | $27.78 | $27.42 | $27.78 | 251 100 |
| Mar 04, 2016 | $27.45 | $27.63 | $27.29 | $27.63 | 296 100 |
| Mar 03, 2016 | $27.73 | $27.89 | $27.44 | $27.48 | 507 500 |
| Mar 02, 2016 | $27.46 | $27.71 | $27.46 | $27.68 | 357 600 |
| Mar 01, 2016 | $27.10 | $27.54 | $27.03 | $27.54 | 359 100 |
| Feb 29, 2016 | $27.07 | $27.39 | $26.89 | $26.92 | 358 700 |
| Feb 26, 2016 | $27.52 | $27.68 | $27.04 | $27.04 | 327 100 |
| Feb 25, 2016 | $27.26 | $27.52 | $27.21 | $27.52 | 306 100 |
| Feb 24, 2016 | $26.77 | $27.14 | $26.50 | $27.11 | 393 000 |
| Feb 23, 2016 | $26.96 | $27.23 | $26.74 | $26.93 | 478 400 |
| Feb 22, 2016 | $27.00 | $27.39 | $26.88 | $26.98 | 690 700 |
| Feb 19, 2016 | $26.60 | $26.79 | $26.45 | $26.73 | 614 200 |
| Feb 18, 2016 | $26.52 | $26.72 | $26.26 | $26.64 | 670 100 |
| Feb 17, 2016 | $26.55 | $26.89 | $26.43 | $26.48 | 975 100 |
| Feb 16, 2016 | $26.46 | $26.62 | $26.15 | $26.44 | 570 800 |
| Feb 12, 2016 | $26.07 | $26.30 | $25.86 | $26.25 | 557 400 |
| Feb 11, 2016 | $25.84 | $26.15 | $25.68 | $25.87 | 580 800 |
| Feb 10, 2016 | $26.45 | $26.92 | $26.14 | $26.15 | 732 300 |
| Feb 09, 2016 | $26.18 | $26.57 | $26.01 | $26.35 | 521 800 |
| Feb 08, 2016 | $26.84 | $26.84 | $25.97 | $26.53 | 735 900 |
| Feb 05, 2016 | $27.08 | $27.62 | $26.84 | $26.99 | 941 500 |
| Feb 04, 2016 | $26.97 | $27.38 | $26.84 | $27.21 | 857 000 |
| Feb 03, 2016 | $26.87 | $27.21 | $26.68 | $27.10 | 773 100 |
