Kite Realty Group Trust (NY: KRG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	17.88	18.24	17.80	17.90	1,705,794	-0.02(-0.10%)
Jul 29, 2021	17.83	18.28	17.77	17.92	737,691	+0.27(+1.51%)
Jul 28, 2021	17.80	17.89	17.23	17.65	1,234,571	-0.12(-0.65%)
Jul 27, 2021	17.33	17.78	17.29	17.77	1,188,230	+0.29(+1.68%)
Jul 26, 2021	17.29	17.63	17.18	17.47	854,676	+0.27(+1.55%)
Jul 23, 2021	17.53	17.53	16.77	17.21	1,377,891	+0.20(+1.15%)
Jul 22, 2021	17.49	17.57	16.92	17.01	2,031,449	-0.60(-3.43%)
Jul 21, 2021	17.64	17.97	17.45	17.62	1,233,468	+0.12(+0.71%)
Jul 20, 2021	16.60	17.69	16.54	17.49	1,789,165	+0.84(+5.07%)
Jul 19, 2021	17.43	17.69	16.36	16.65	3,662,754	-1.85(-9.99%)
Jul 16, 2021	19.00	19.10	18.44	18.50	351,823	-0.32(-1.70%)
Jul 15, 2021	18.89	19.01	18.63	18.81	493,151	-0.10(-0.52%)
Jul 14, 2021	18.97	19.29	18.87	18.91	482,740	-0.04(-0.19%)
Jul 13, 2021	19.45	19.47	18.89	18.95	308,725	-0.50(-2.56%)
Jul 12, 2021	18.95	19.51	18.89	19.45	694,614	+0.36(+1.86%)
Jul 09, 2021	18.61	19.10	18.51	19.09	278,923	+0.71(+3.86%)
Jul 08, 2021	18.44	18.69	18.17	18.38	448,344	-0.35(-1.85%)
Jul 07, 2021	18.97	19.06	18.56	18.73	416,304	-0.35(-1.85%)
Jul 06, 2021	19.09	19.18	18.57	19.08	490,541	-0.03(-0.14%)
Jul 02, 2021	19.52	19.54	19.01	19.10	349,721	-0.34(-1.77%)
Jul 01, 2021	19.47	19.71	19.32	19.45	587,063	+0.07(+0.36%)
Jun 30, 2021	19.29	19.62	19.19	19.38	709,875	+0.05(+0.27%)
Jun 29, 2021	19.33	19.77	19.26	19.32	452,707	+0.02(+0.09%)
Jun 28, 2021	19.38	19.47	18.88	19.31	540,884	-0.15(-0.77%)
Jun 25, 2021	19.25	19.58	19.10	19.46	1,180,946	+0.26(+1.33%)
Jun 24, 2021	19.32	19.32	18.91	19.20	246,991	-0.04(-0.18%)
Jun 23, 2021	19.17	19.45	19.05	19.24	317,341	+0.01(+0.05%)
Jun 22, 2021	19.40	19.49	19.06	19.23	361,664	-0.19(-1.00%)
Jun 21, 2021	18.93	19.48	18.90	19.42	599,236	+0.63(+3.37%)
Jun 18, 2021	19.31	19.32	18.75	18.79	904,483	-0.66(-3.40%)
Jun 17, 2021	20.12	20.12	19.20	19.45	555,036	-0.63(-3.16%)
Jun 16, 2021	20.17	20.28	20.01	20.08	479,911	-0.17(-0.83%)
Jun 15, 2021	20.19	20.36	20.00	20.25	682,861	-0.06(-0.30%)
Jun 14, 2021	20.17	20.32	20.13	20.31	1,190,050	+0.13(+0.65%)
Jun 11, 2021	20.25	20.27	19.99	20.18	486,371	-0.06(-0.30%)
Jun 10, 2021	20.25	20.37	20.02	20.24	486,663	-0.03(-0.13%)
Jun 09, 2021	20.21	20.31	20.16	20.27	369,121	+0.13(+0.66%)
Jun 08, 2021	19.79	20.21	19.75	20.13	509,734	+0.36(+1.83%)
Jun 07, 2021	19.18	19.90	19.18	19.77	453,157	+0.58(+3.03%)
Jun 04, 2021	19.48	19.39	19.09	19.19	399,176	-0.19(-1.00%)
Jun 03, 2021	19.40	19.47	19.20	19.39	718,075	-0.03(-0.14%)
Jun 02, 2021	19.08	19.47	18.88	19.41	586,644	+0.38(+1.99%)
Jun 01, 2021	18.72	19.10	18.72	19.03	471,076	+0.37(+1.98%)
May 28, 2021	18.75	18.77	18.52	18.66	327,987	+0.07(+0.38%)
May 27, 2021	18.63	18.88	18.52	18.59	440,194	+0.11(+0.62%)
May 26, 2021	17.86	18.54	17.65	18.48	622,160	+0.66(+3.71%)
May 25, 2021	18.07	18.29	17.80	17.82	450,541	-0.20(-1.12%)
May 24, 2021	17.92	18.15	17.81	18.02	372,042	+0.18(+1.04%)
May 21, 2021	17.81	17.90	17.69	17.84	306,789	+0.14(+0.80%)
May 20, 2021	17.74	17.74	17.29	17.70	409,240	-0.03(-0.15%)
May 19, 2021	17.68	17.79	17.26	17.72	303,493	-0.13(-0.74%)
May 18, 2021	18.06	18.08	17.82	17.85	389,284	-0.11(-0.64%)
May 17, 2021	18.05	18.11	17.77	17.97	534,856	-0.13(-0.73%)
May 14, 2021	17.75	18.10	17.54	18.10	630,575	+0.45(+2.54%)
May 13, 2021	17.39	17.83	17.38	17.65	453,299	+0.28(+1.62%)
May 12, 2021	18.01	18.17	17.33	17.37	405,224	-0.70(-3.90%)
May 11, 2021	18.14	18.27	17.92	18.07	329,330	-0.50(-2.70%)
May 10, 2021	19.05	19.28	18.58	18.58	458,799	-0.42(-2.22%)
May 07, 2021	18.59	19.02	18.59	19.00	271,935	+0.32(+1.70%)
May 06, 2021	18.53	18.74	18.31	18.68	461,823	+0.24(+1.29%)
May 05, 2021	18.55	18.66	18.39	18.44	643,703	-0.20(-1.09%)
May 04, 2021	18.86	19.02	18.54	18.65	417,667	-0.18(-0.94%)

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.