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 (%)
Apr 30, 2020
8.786
8.932
8.376
8.744
1,183,690
-0.35(-3.85%)
Apr 29, 2020
8.487
9.248
8.456
9.094
1,090,410
+1.01(+12.47%)
Apr 28, 2020
7.479
8.180
7.476
8.086
1,091,565
+0.96(+13.43%)
Apr 27, 2020
6.590
7.248
6.504
7.128
1,212,390
+0.63(+9.74%)
Apr 24, 2020
6.564
6.675
6.333
6.496
974,948
-0.03(-0.52%)
Apr 23, 2020
6.265
6.795
6.256
6.530
747,885
+0.15(+2.28%)
Apr 22, 2020
6.462
6.504
6.164
6.385
1,226,796
-0.02(-0.27%)
Apr 21, 2020
6.351
6.556
6.308
6.402
888,677
-0.21(-3.10%)
Apr 20, 2020
7.017
7.026
6.513
6.607
2,221,328
-0.63(-8.74%)
Apr 17, 2020
7.222
7.615
7.184
7.239
823,318
+0.26(+3.67%)
Apr 16, 2020
7.410
7.624
6.953
6.983
797,076
-0.77(-9.92%)
Apr 15, 2020
7.898
8.043
7.466
7.752
641,619
-0.55(-6.59%)
Apr 14, 2020
8.513
8.633
8.197
8.299
1,731,883
+0.04(+0.52%)
Apr 13, 2020
8.547
8.547
7.940
8.257
668,220
-0.32(-3.69%)
Apr 09, 2020
7.906
8.812
7.778
8.573
1,027,480
+1.01(+13.33%)
Apr 08, 2020
7.342
7.633
7.051
7.564
1,353,648
+0.38(+5.23%)
Apr 07, 2020
7.239
7.829
7.145
7.188
1,390,014
+0.32(+4.60%)
Apr 06, 2020
6.573
7.103
6.573
6.872
1,012,351
+0.68(+11.05%)
Apr 03, 2020
6.496
6.615
5.872
6.188
1,301,022
-0.33(-5.11%)
Apr 02, 2020
6.650
7.120
6.308
6.521
649,109
-0.23(-3.42%)
Apr 01, 2020
7.752
7.752
6.504
6.752
1,143,930
-1.34(-16.58%)
Mar 31, 2020
7.727
8.274
7.376
8.094
1,066,954
+0.26(+3.27%)
Mar 30, 2020
8.120
8.162
7.205
7.838
838,130
-0.42(-5.07%)
Mar 27, 2020
8.453
8.675
8.154
8.257
885,444
-0.54(-6.12%)
Mar 26, 2020
8.402
9.239
7.872
8.795
795,294
+0.34(+4.02%)
Mar 25, 2020
8.464
9.449
8.199
8.455
1,128,766
+0.01(+0.10%)
Mar 24, 2020
7.942
8.588
7.942
8.447
868,936
+0.98(+13.08%)
Mar 23, 2020
7.884
7.942
7.056
7.470
960,739
-0.50(-6.24%)
Mar 20, 2020
7.909
8.977
7.660
7.967
1,392,167
+0.16(+2.01%)
Mar 19, 2020
6.923
8.087
6.501
7.809
1,158,403
+0.87(+12.53%)
Mar 18, 2020
9.118
9.706
6.675
6.940
1,126,723
-2.83(-28.98%)
Mar 17, 2020
9.292
9.805
8.654
9.772
1,324,238
+0.55(+5.92%)
Mar 16, 2020
9.441
10.10
9.159
9.225
1,065,584
-2.01(-17.91%)
Mar 13, 2020
10.18
11.24
9.772
11.24
1,250,040
+1.54(+15.88%)
Mar 12, 2020
11.40
11.54
9.656
9.697
1,091,389
-2.67(-21.57%)
Mar 11, 2020
12.84
13.03
12.32
12.36
1,034,561
-0.80(-6.10%)
Mar 10, 2020
12.91
13.20
12.32
13.17
1,203,992
+0.55(+4.40%)
Mar 09, 2020
13.28
13.33
12.58
12.61
1,356,906
-1.32(-9.51%)
Mar 06, 2020
13.90
14.00
13.55
13.94
1,324,666
-0.42(-2.94%)
Mar 05, 2020
14.10
14.47
14.03
14.36
1,775,486
-0.03(-0.23%)
Mar 04, 2020
13.76
14.44
13.71
14.39
1,807,621
+0.77(+5.65%)
Mar 03, 2020
13.83
14.16
13.39
13.62
1,270,770
-0.07(-0.54%)
Mar 02, 2020
13.40
13.71
12.83
13.70
1,457,701
+0.32(+2.41%)
Feb 28, 2020
13.22
13.45
12.73
13.37
2,022,742
-0.02(-0.19%)
Feb 27, 2020
13.40
13.75
12.98
13.40
1,843,378
-0.22(-1.64%)
Feb 26, 2020
13.96
14.04
13.61
13.62
780,782
-0.31(-2.26%)
Feb 25, 2020
14.31
14.35
13.83
13.94
1,148,036
-0.34(-2.38%)
Feb 24, 2020
14.15
14.34
14.09
14.28
701,103
-0.12(-0.86%)
Feb 21, 2020
14.40
14.46
14.12
14.40
874,014
-0.05(-0.34%)
Feb 20, 2020
14.14
14.49
14.10
14.45
1,045,884
+0.31(+2.17%)
Feb 19, 2020
14.92
14.98
14.06
14.14
1,030,097
-0.76(-5.11%)
Feb 18, 2020
14.85
14.97
14.81
14.91
581,474
+0.07(+0.45%)
Feb 14, 2020
14.79
15.00
14.76
14.84
352,479
+0.07(+0.50%)
Feb 13, 2020
14.56
14.79
14.56
14.77
290,651
+0.13(+0.91%)
Feb 12, 2020
14.77
14.77
14.50
14.63
677,871
-0.10(-0.67%)
Feb 11, 2020
15.01
15.08
14.70
14.73
697,517
-0.22(-1.44%)
Feb 10, 2020
14.81
14.97
14.67
14.95
350,604
+0.25(+1.69%)
Feb 07, 2020
14.80
14.83
14.63
14.70
491,949
-0.07(-0.50%)
Feb 06, 2020
14.91
14.95
14.77
14.77
326,941
-0.04(-0.28%)
Feb 05, 2020
14.78
14.87
14.61
14.82
396,686
+0.12(+0.79%)
Feb 04, 2020
14.62
14.78
14.46
14.70
277,538
+0.16(+1.08%)
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
.