Kite Realty Group Trust (NY: KRG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	20.31	20.65	20.17	20.63	2,036,268	+0.37(+1.83%)
Nov 29, 2023	20.36	20.64	20.17	20.26	2,322,259	+0.10(+0.48%)
Nov 28, 2023	20.32	20.39	20.10	20.17	2,635,257	-0.27(-1.34%)
Nov 27, 2023	20.36	20.60	20.17	20.44	2,267,946	+0.09(+0.43%)
Nov 24, 2023	20.16	20.40	19.97	20.35	713,480	+0.21(+1.07%)
Nov 22, 2023	20.16	20.25	20.03	20.14	1,291,727	+0.20(+0.98%)
Nov 21, 2023	20.02	20.16	19.89	19.94	2,447,239	-0.24(-1.21%)
Nov 20, 2023	20.17	20.26	20.01	20.18	1,842,697	-0.01(-0.05%)
Nov 17, 2023	20.33	20.42	20.07	20.19	2,108,876	+0.10(+0.49%)
Nov 16, 2023	20.64	20.68	20.01	20.10	2,924,698	-0.59(-2.83%)
Nov 15, 2023	20.68	20.93	20.60	20.68	2,014,418	-0.12(-0.56%)
Nov 14, 2023	20.56	21.22	20.50	20.80	3,483,914	+1.03(+5.19%)
Nov 13, 2023	20.16	20.24	19.75	19.77	3,589,359	-0.58(-2.83%)
Nov 10, 2023	20.36	20.47	20.17	20.35	2,172,815	+0.17(+0.82%)
Nov 09, 2023	20.79	20.79	20.17	20.18	1,865,042	-0.48(-2.32%)
Nov 08, 2023	20.77	20.83	20.59	20.66	1,721,920	-0.05(-0.24%)
Nov 07, 2023	21.22	21.30	20.68	20.71	2,438,185	-0.47(-2.21%)
Nov 06, 2023	21.59	21.59	20.95	21.18	1,847,595	-0.49(-2.25%)
Nov 03, 2023	21.75	22.00	21.61	21.67	1,860,977	+0.38(+1.79%)
Nov 02, 2023	21.51	21.57	21.13	21.29	1,976,387	+0.21(+0.97%)
Nov 01, 2023	20.68	21.08	20.65	21.08	2,087,246	+0.25(+1.22%)
Oct 31, 2023	19.71	20.83	19.51	20.83	2,993,915	+1.16(+5.91%)
Oct 30, 2023	19.68	19.82	19.36	19.67	2,961,758	+0.22(+1.16%)
Oct 27, 2023	19.91	19.91	19.33	19.44	1,321,081	-0.40(-2.02%)
Oct 26, 2023	19.50	20.01	19.50	19.84	1,721,254	+0.50(+2.58%)
Oct 25, 2023	19.82	19.89	19.33	19.34	2,290,516	-0.63(-3.13%)
Oct 24, 2023	19.83	20.04	19.75	19.97	2,048,363	+0.33(+1.69%)
Oct 23, 2023	19.80	20.04	19.59	19.64	1,425,223	-0.32(-1.62%)
Oct 20, 2023	20.21	20.40	19.96	19.96	1,684,969	-0.13(-0.63%)
Oct 19, 2023	20.06	20.57	19.98	20.09	1,364,899	-0.13(-0.63%)
Oct 18, 2023	20.26	20.40	20.08	20.21	1,564,177	-0.30(-1.48%)
Oct 17, 2023	20.04	20.76	20.04	20.52	2,352,298	+0.36(+1.79%)
Oct 16, 2023	20.10	20.34	19.92	20.16	1,601,780	+0.30(+1.53%)
Oct 13, 2023	20.27	20.32	19.76	19.85	1,554,004	-0.34(-1.69%)
Oct 12, 2023	20.61	20.61	20.14	20.19	1,304,838	-0.48(-2.32%)
Oct 11, 2023	20.48	20.82	20.46	20.67	1,362,267	+0.33(+1.63%)
Oct 10, 2023	20.16	20.59	20.10	20.34	1,308,910	+0.17(+0.82%)
Oct 09, 2023	19.56	20.24	19.56	20.17	1,117,509	+0.45(+2.28%)
Oct 06, 2023	19.67	19.96	19.50	19.73	2,086,186	-0.10(-0.49%)
Oct 05, 2023	19.85	20.04	19.54	19.82	2,871,314	-0.12(-0.59%)
Oct 04, 2023	19.76	20.00	19.57	19.94	1,268,380	+0.22(+1.13%)
Oct 03, 2023	20.04	20.17	19.63	19.72	1,406,306	-0.51(-2.53%)
Oct 02, 2023	20.61	20.76	20.13	20.23	1,290,767	-0.45(-2.19%)
Sep 29, 2023	21.12	21.21	20.44	20.68	1,621,231	-0.15(-0.74%)
Sep 28, 2023	20.82	21.07	20.71	20.84	1,421,032	+0.14(+0.70%)
Sep 27, 2023	20.54	20.93	20.54	20.69	2,849,694	+0.23(+1.13%)
Sep 26, 2023	20.62	20.73	20.25	20.46	1,333,275	-0.31(-1.49%)
Sep 25, 2023	20.65	20.83	20.71	20.77	871,740	+0.04(+0.19%)
Sep 22, 2023	21.06	21.23	20.72	20.73	919,422	-0.34(-1.60%)
Sep 21, 2023	21.48	21.51	21.06	21.07	847,644	-0.49(-2.28%)
Sep 20, 2023	22.02	22.09	21.53	21.56	1,186,215	-0.22(-1.02%)
Sep 19, 2023	21.89	21.95	21.74	21.78	861,383	-0.06(-0.27%)
Sep 18, 2023	22.21	22.24	21.83	21.84	952,932	-0.40(-1.78%)
Sep 15, 2023	22.02	22.30	21.97	22.24	2,789,748	+0.03(+0.13%)
Sep 14, 2023	21.92	22.34	21.92	22.21	1,091,461	+0.50(+2.31%)
Sep 13, 2023	22.14	22.14	21.64	21.71	1,496,941	-0.36(-1.62%)
Sep 12, 2023	21.79	22.08	21.79	22.06	1,532,003	+0.20(+0.93%)
Sep 11, 2023	22.02	22.04	21.78	21.86	932,894	+0.00(+0.00%)
Sep 08, 2023	21.78	22.01	21.69	21.86	1,045,469	+0.12(+0.53%)
Sep 07, 2023	21.60	21.92	21.43	21.75	1,747,427	+0.23(+1.08%)
Sep 06, 2023	21.38	21.54	21.25	21.51	1,374,817	+0.18(+0.86%)
Sep 05, 2023	21.41	21.59	21.21	21.33	1,524,442	-0.46(-2.13%)

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.