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 |
| Feb 02, 2016 | $26.59 | $26.72 | $26.32 | $26.66 | 712 200 |
| Feb 01, 2016 | $26.37 | $26.91 | $26.21 | $26.71 | 593 000 |
| Jan 29, 2016 | $25.68 | $26.53 | $25.57 | $26.50 | 739 100 |
| Jan 28, 2016 | $25.76 | $25.91 | $25.39 | $25.48 | 323 000 |
| Jan 27, 2016 | $25.80 | $25.82 | $25.37 | $25.60 | 476 900 |
| Jan 26, 2016 | $25.41 | $25.83 | $25.37 | $25.83 | 769 600 |
| Jan 25, 2016 | $25.37 | $25.72 | $25.14 | $25.24 | 602 200 |
| Jan 22, 2016 | $24.96 | $25.50 | $24.65 | $25.43 | 806 700 |
| Jan 21, 2016 | $24.82 | $25.18 | $24.48 | $24.69 | 640 900 |
| Jan 20, 2016 | $24.36 | $24.95 | $23.75 | $24.63 | 721 700 |
| Jan 19, 2016 | $24.50 | $24.88 | $24.39 | $24.73 | 481 500 |
| Jan 15, 2016 | $23.89 | $24.33 | $23.79 | $24.29 | 867 100 |
| Jan 14, 2016 | $24.65 | $24.83 | $24.27 | $24.39 | 685 900 |
| Jan 13, 2016 | $24.92 | $25.06 | $24.50 | $24.58 | 840 400 |
| Jan 12, 2016 | $25.47 | $25.47 | $24.76 | $24.92 | 710 300 |
| Jan 11, 2016 | $25.10 | $25.44 | $25.00 | $25.20 | 428 400 |
| Jan 08, 2016 | $25.83 | $25.98 | $25.05 | $25.08 | 797 600 |
| Jan 07, 2016 | $25.51 | $25.80 | $25.40 | $25.67 | 926 300 |
| Jan 06, 2016 | $25.66 | $26.21 | $25.57 | $26.10 | 1 027 500 |
| Jan 05, 2016 | $24.90 | $25.94 | $24.90 | $25.88 | 1 300 600 |
