Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kite Realty Group Trust
(NY:
KRG
)
21.23
+0.18 (+0.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2020
9.719
9.839
9.539
9.650
846,076
-0.14(-1.40%)
Aug 28, 2020
9.960
9.960
9.650
9.788
696,731
-0.05(-0.52%)
Aug 27, 2020
9.685
10.00
9.659
9.839
410,485
+0.21(+2.23%)
Aug 26, 2020
9.899
10.02
9.504
9.625
607,220
-0.35(-3.53%)
Aug 25, 2020
9.994
10.20
9.796
9.977
526,073
-0.05(-0.51%)
Aug 24, 2020
9.547
10.12
9.341
10.03
924,860
+0.60(+6.37%)
Aug 21, 2020
9.427
9.685
9.213
9.427
419,296
-0.14(-1.44%)
Aug 20, 2020
9.359
9.753
9.298
9.565
364,397
+0.11(+1.18%)
Aug 19, 2020
10.10
10.10
9.427
9.453
632,054
-0.19(-1.96%)
Aug 18, 2020
9.934
9.934
9.401
9.642
535,813
-0.33(-3.36%)
Aug 17, 2020
9.848
10.01
9.599
9.977
433,210
+0.11(+1.13%)
Aug 14, 2020
9.599
9.960
9.556
9.865
545,434
+0.19(+1.95%)
Aug 13, 2020
9.891
10.10
9.625
9.676
581,967
-0.34(-3.43%)
Aug 12, 2020
10.05
10.19
9.874
10.02
600,799
+0.16(+1.65%)
Aug 11, 2020
9.865
10.28
9.809
9.857
875,607
+0.27(+2.87%)
Aug 10, 2020
9.393
9.805
9.333
9.582
438,747
+0.30(+3.24%)
Aug 07, 2020
8.903
9.316
8.792
9.281
908,592
+0.31(+3.44%)
Aug 06, 2020
8.620
9.152
8.594
8.972
1,230,875
+0.35(+4.08%)
Aug 05, 2020
9.015
9.067
8.620
8.620
908,672
-0.27(-3.00%)
Aug 04, 2020
8.268
8.942
8.268
8.886
853,472
+0.57(+6.81%)
Aug 03, 2020
8.509
8.509
8.131
8.320
453,705
-0.15(-1.82%)
Jul 31, 2020
8.560
8.663
8.311
8.474
668,195
-0.10(-1.20%)
Jul 30, 2020
8.440
8.697
8.328
8.577
824,017
-0.11(-1.28%)
Jul 29, 2020
8.637
8.740
8.320
8.689
562,589
+0.09(+1.10%)
Jul 28, 2020
8.182
8.689
8.182
8.594
647,074
+0.36(+4.38%)
Jul 27, 2020
8.157
8.268
7.959
8.234
452,076
+0.02(+0.21%)
Jul 24, 2020
8.337
8.431
8.195
8.217
290,362
-0.19(-2.25%)
Jul 23, 2020
8.526
8.676
8.285
8.406
423,963
-0.23(-2.68%)
Jul 22, 2020
8.337
8.672
8.285
8.637
474,404
+0.17(+2.03%)
Jul 21, 2020
8.509
8.680
8.423
8.466
571,715
+0.13(+1.54%)
Jul 20, 2020
8.517
8.594
8.225
8.337
372,614
-0.33(-3.86%)
Jul 17, 2020
8.809
8.852
8.526
8.672
495,818
-0.14(-1.56%)
Jul 16, 2020
8.964
8.998
8.689
8.809
414,786
-0.19(-2.10%)
Jul 15, 2020
8.946
9.144
8.861
8.998
991,526
+0.34(+3.97%)
Jul 14, 2020
8.843
8.972
8.594
8.655
315,207
-0.20(-2.23%)
Jul 13, 2020
9.127
9.127
8.697
8.852
728,102
-0.09(-0.96%)
Jul 10, 2020
8.826
9.092
8.818
8.938
411,725
+0.16(+1.86%)
Jul 09, 2020
9.152
9.264
8.620
8.775
581,355
-0.44(-4.75%)
Jul 08, 2020
9.170
9.281
8.809
9.213
535,045
-0.01(-0.09%)
Jul 07, 2020
9.556
9.556
9.144
9.221
477,086
-0.53(-5.46%)
Jul 06, 2020
10.05
10.19
9.646
9.753
550,190
+0.01(+0.09%)
Jul 02, 2020
10.25
10.33
9.711
9.745
493,605
-0.17(-1.73%)
Jul 01, 2020
9.908
10.21
9.676
9.917
519,292
+0.05(+0.54%)
Jun 30, 2020
9.795
10.15
9.684
9.863
669,979
+0.00(+0.00%)
Jun 29, 2020
9.829
9.966
9.607
9.863
467,648
+0.24(+2.49%)
Jun 26, 2020
9.556
9.667
9.257
9.624
889,656
-0.03(-0.35%)
Jun 25, 2020
9.154
9.675
9.154
9.658
584,592
+0.33(+3.57%)
Jun 24, 2020
9.410
9.504
8.804
9.325
913,989
-0.42(-4.30%)
Jun 23, 2020
9.983
10.12
9.513
9.744
493,329
-0.07(-0.70%)
Jun 22, 2020
9.590
9.821
9.299
9.812
599,486
+0.12(+1.23%)
Jun 19, 2020
10.21
10.26
9.598
9.692
2,163,184
-0.47(-4.63%)
Jun 18, 2020
10.04
10.28
9.932
10.16
540,961
-0.03(-0.25%)
Jun 17, 2020
10.68
10.68
10.09
10.19
717,646
-0.53(-4.94%)
Jun 16, 2020
11.00
11.02
10.38
10.72
1,029,421
+0.42(+4.07%)
Jun 15, 2020
9.564
10.59
9.462
10.30
1,086,302
+0.03(+0.25%)
Jun 12, 2020
10.31
10.45
9.722
10.27
551,062
+0.61(+6.28%)
Jun 11, 2020
9.940
10.46
9.445
9.667
810,113
-1.29(-11.78%)
Jun 10, 2020
11.62
11.66
10.85
10.96
657,332
-0.74(-6.36%)
Jun 09, 2020
11.97
12.09
11.44
11.70
1,309,502
-0.80(-6.42%)
Jun 08, 2020
12.63
12.86
12.29
12.50
1,140,897
+0.29(+2.38%)
Jun 05, 2020
11.82
12.78
11.63
12.21
1,718,356
+1.26(+11.47%)
Jun 04, 2020
10.45
11.06
10.05
10.96
845,119
+0.47(+4.48%)
Jun 03, 2020
9.692
10.61
9.692
10.49
833,010
+1.18(+12.67%)
Jun 02, 2020
8.992
9.479
8.898
9.308
780,438
+0.55(+6.24%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.