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 |
| Jul 17, 2023 | $22.81 | $23.15 | $22.34 | $23.00 | 946 336 |
| Jul 14, 2023 | $22.91 | $22.99 | $22.66 | $22.96 | 1 000 957 |
| Jul 13, 2023 | $22.87 | $23.02 | $22.77 | $22.99 | 1 135 499 |
| Jul 12, 2023 | $23.20 | $23.25 | $22.83 | $22.87 | 1 235 223 |
| Jul 11, 2023 | $22.36 | $22.93 | $22.33 | $22.91 | 1 173 711 |
| Jul 10, 2023 | $22.07 | $22.36 | $22.07 | $22.27 | 1 128 456 |
| Jul 07, 2023 | $22.40 | $22.67 | $22.19 | $22.21 | 1 230 935 |
| Jul 06, 2023 | $22.16 | $22.48 | $22.05 | $22.41 | 1 276 151 |
| Jul 05, 2023 | $22.62 | $22.99 | $22.41 | $22.74 | 1 180 207 |
| Jul 03, 2023 | $22.12 | $22.79 | $22.20 | $22.69 | 668 050 |
| Jun 30, 2023 | $22.47 | $22.54 | $22.03 | $22.34 | 1 589 724 |
| Jun 29, 2023 | $21.68 | $22.30 | $21.62 | $22.29 | 1 162 573 |
| Jun 28, 2023 | $21.95 | $21.99 | $21.58 | $21.67 | 2 896 998 |
| Jun 27, 2023 | $21.51 | $22.02 | $21.29 | $21.89 | 1 865 589 |
| Jun 26, 2023 | $20.62 | $21.54 | $20.62 | $21.37 | 1 045 274 |
| Jun 23, 2023 | $20.64 | $20.83 | $20.48 | $20.70 | 1 289 720 |
| Jun 22, 2023 | $21.07 | $21.07 | $20.51 | $20.89 | 1 239 618 |
| Jun 21, 2023 | $21.05 | $21.10 | $20.77 | $21.01 | 1 263 906 |
| Jun 20, 2023 | $21.24 | $21.38 | $20.92 | $21.07 | 1 350 437 |
| Jun 16, 2023 | $21.55 | $21.58 | $21.23 | $21.42 | 2 244 075 |
| Jun 15, 2023 | $20.89 | $21.38 | $20.75 | $21.38 | 1 472 884 |
| Jun 14, 2023 | $21.04 | $21.22 | $20.80 | $21.04 | 982 760 |
| Jun 13, 2023 | $21.06 | $21.43 | $20.90 | $20.96 | 1 116 713 |
| Jun 12, 2023 | $20.99 | $21.15 | $20.87 | $21.07 | 1 221 864 |
| Jun 09, 2023 | $21.06 | $21.09 | $20.85 | $20.99 | 840 653 |
