Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Kite Realty Group (KRG) Historical Prices

214 Followers
KRG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202625.6526.0025.4925.7725.77-0.43%2,046,9340.98
Nov 10, 202625.4625.8825.2825.8825.88+1.69%3,214,6791.56
Nov 09, 202625.7425.8125.4625.6325.63+0.71%2,002,6990.98
Nov 06, 202625.4225.7725.2325.4525.45-0.97%1,767,2580.86
Nov 05, 202626.1026.2725.4825.7025.70-0.81%2,002,9690.97
Nov 04, 202625.7025.9925.5925.9125.91+1.93%3,406,4071.66
Nov 03, 202625.6225.8524.4225.4225.42-1.24%2,210,3291.05
Nov 02, 202625.1225.7524.9625.7425.74+2.67%2,450,3511.16
Oct 30, 202624.9925.3324.6625.0725.07+0.16%2,662,2981.22
Oct 29, 202624.6225.0524.4925.0325.03+3.05%2,493,9001.13
Oct 28, 202624.6424.6524.2624.2924.29-1.78%1,666,4120.75
Oct 27, 202624.5024.7924.3924.7324.73+0.28%1,208,1880.54
Oct 26, 202624.6524.8124.6124.6624.66-0.08%1,189,6620.52
Oct 23, 202624.8824.9724.5824.6824.68-0.36%1,393,5880.61
Oct 22, 202624.3024.8724.2224.7724.77+2.44%1,721,6930.75
Oct 21, 202624.5724.6324.0824.1824.18-1.39%2,027,9490.89
Oct 20, 202624.5924.8824.5224.5224.52+0.45%1,570,0270.68
Oct 19, 202624.4824.5624.3424.4124.41-0.81%2,124,3700.93
Oct 16, 202624.6724.8124.5424.6124.61+0.37%2,526,6561.10
Oct 15, 202624.4424.5724.2424.5224.52+2.00%3,147,6371.38
Oct 14, 202624.0924.2023.8724.0424.04-0.33%1,674,8450.72
Oct 13, 202624.3324.3323.8924.1224.12+0.08%2,086,0820.90
Oct 12, 202623.8724.1823.8224.1024.10+0.79%1,899,7500.80
Oct 09, 202623.8124.0323.7423.9123.91+0.50%1,916,7170.81
Oct 08, 202623.7724.2323.7224.0823.79+1.39%2,096,6500.88
Oct 07, 202624.1824.2123.7523.7523.46-1.58%2,388,4591.02
Oct 06, 202624.1524.4424.0024.1323.84+0.00%2,524,6451.07
Oct 05, 202624.3724.6424.0324.1323.84-1.07%2,948,0881.26
Oct 02, 202624.4924.8824.3124.3924.10-0.20%1,949,4460.83
Oct 01, 202624.3024.4724.1124.4424.15+0.20%2,200,3220.92
Sep 30, 202624.7824.9024.3824.3924.10-1.25%3,051,2001.31
Sep 29, 202624.7024.9024.5324.7024.40-0.40%1,701,9550.73
Sep 28, 202624.8124.9424.6524.8024.50+0.08%1,339,5760.57
Sep 25, 202624.7024.8424.3924.7824.48+0.28%2,218,1690.92
Sep 24, 202624.1124.8724.1124.7124.41+0.08%3,019,4601.26
Sep 23, 202625.0025.0024.6824.6924.39-1.59%1,818,8360.75
Sep 22, 202625.2925.3425.0825.0924.79-0.44%1,385,3990.57
Sep 21, 202625.4025.4725.0825.2024.90-0.90%1,796,1650.74
Sep 18, 202625.4025.4325.2425.4325.12+0.12%5,790,1242.43
Sep 17, 202625.7425.8225.4025.4025.09-0.97%1,859,6860.78
Sep 16, 202625.7525.9525.4625.6525.34-0.50%2,359,5681.01
Sep 15, 202625.8925.9625.6725.7825.47-0.92%1,192,8160.49
Sep 14, 202626.0426.3725.8526.0225.71+0.50%1,474,6210.60
Sep 11, 202626.1126.1125.8425.8925.58-0.23%1,510,4630.62
Sep 10, 202626.1626.1725.8125.9525.64-0.31%2,152,5090.88
Sep 09, 202626.1426.3325.9626.0325.72-0.19%2,701,6881.10
Sep 08, 202625.8526.1025.8526.0825.77+0.46%1,725,8380.71
Sep 07, 202625.9726.3125.9625.9625.65+0.00%00.00
Sep 04, 202625.9726.3125.9625.9625.65-0.50%1,479,1140.59
Sep 03, 202626.3926.4826.0726.0925.78-0.65%1,800,7020.72