NYSE - Delayed Quote USD

Kite Realty Group Trust (KRG)

20.89 +0.33 (+1.61%)
At close: April 19 at 4:00 PM EDT
20.89 0.00 (0.00%)
After hours: April 19 at 4:06 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 20.56 21.01 20.50 20.89 20.89 3,042,600
Apr 18, 2024 20.32 20.61 20.18 20.56 20.56 2,533,800
Apr 17, 2024 20.00 20.20 19.89 20.09 20.09 1,952,000
Apr 16, 2024 19.88 19.97 19.64 19.92 19.92 2,913,600
Apr 15, 2024 20.19 20.29 19.88 20.02 20.02 1,002,300
Apr 12, 2024 20.13 20.38 20.03 20.20 20.20 1,524,100
Apr 11, 2024 19.97 20.23 19.83 20.18 20.18 1,694,800
Apr 10, 2024 20.19 20.22 19.80 19.92 19.92 1,971,100
Apr 9, 2024 20.73 20.85 20.57 20.79 20.79 1,209,500
Apr 8, 2024 20.47 20.71 20.37 20.70 20.70 1,294,200
Apr 5, 2024 20.38 20.47 20.22 20.34 20.34 904,500
Apr 4, 2024 0.25 Dividend
Apr 4, 2024 20.82 20.88 20.42 20.45 20.45 1,110,500
Apr 3, 2024 20.82 20.99 20.76 20.82 20.57 1,454,700
Apr 2, 2024 20.97 21.37 20.78 20.95 20.70 1,438,000
Apr 1, 2024 21.71 21.76 21.17 21.19 20.94 1,076,200
Mar 28, 2024 21.52 21.84 21.52 21.68 21.42 1,621,300
Mar 27, 2024 21.11 21.57 21.10 21.44 21.18 1,758,600
Mar 26, 2024 20.92 21.06 20.82 20.91 20.66 1,476,700
Mar 25, 2024 21.01 21.12 20.79 20.82 20.57 1,386,000
Mar 22, 2024 21.33 21.33 20.91 20.94 20.69 1,825,400
Mar 21, 2024 21.05 21.32 20.99 21.28 21.02 2,535,800
Mar 20, 2024 20.71 21.02 20.57 20.97 20.72 2,361,000
Mar 19, 2024 20.83 21.06 20.78 20.82 20.57 2,523,900
Mar 18, 2024 20.76 20.97 20.69 20.88 20.63 1,791,000
Mar 15, 2024 20.64 20.91 20.55 20.77 20.52 2,968,200
Mar 14, 2024 21.19 21.24 20.55 20.78 20.53 1,785,100
Mar 13, 2024 21.20 21.47 21.16 21.29 21.03 1,466,400
Mar 12, 2024 21.11 21.30 21.04 21.25 20.99 1,345,000
Mar 11, 2024 21.35 21.47 21.10 21.28 21.02 2,688,400
Mar 8, 2024 21.56 21.77 21.25 21.34 21.08 2,125,800
Mar 7, 2024 21.43 21.49 21.21 21.34 21.08 1,774,400
Mar 6, 2024 21.57 21.59 21.20 21.34 21.08 1,518,600
Mar 5, 2024 21.36 21.66 21.27 21.44 21.18 1,390,000
Mar 4, 2024 21.30 21.47 21.19 21.42 21.16 1,479,200
Mar 1, 2024 21.46 21.53 21.09 21.28 21.02 2,737,900
Feb 29, 2024 21.64 21.65 21.05 21.41 21.15 3,584,300
Feb 28, 2024 20.89 21.56 20.86 21.37 21.11 1,942,800
Feb 27, 2024 21.00 21.38 20.95 21.07 20.82 1,895,400
Feb 26, 2024 20.96 21.07 20.80 20.83 20.58 1,578,600
Feb 23, 2024 21.25 21.27 21.02 21.06 20.81 1,721,900
Feb 22, 2024 21.45 21.55 21.30 21.33 21.07 1,383,200
Feb 21, 2024 21.25 21.56 21.13 21.49 21.23 2,251,900
Feb 20, 2024 21.29 21.55 21.16 21.28 21.02 1,700,900
Feb 16, 2024 21.55 21.76 21.36 21.48 21.22 3,103,700
Feb 15, 2024 21.38 21.85 21.38 21.85 21.59 2,218,700
Feb 14, 2024 21.06 21.60 20.79 21.18 20.93 5,052,400
Feb 13, 2024 21.05 21.56 20.72 21.49 21.23 3,840,600
Feb 12, 2024 21.48 21.80 21.45 21.67 21.41 3,346,400
Feb 9, 2024 21.58 21.64 21.36 21.50 21.24 2,082,600
Feb 8, 2024 21.34 21.74 21.28 21.64 21.38 1,791,000
Feb 7, 2024 21.61 21.63 21.35 21.38 21.12 1,465,700
Feb 6, 2024 21.07 21.61 21.01 21.54 21.28 1,707,800
Feb 5, 2024 21.12 21.37 20.92 21.09 20.84 1,824,400
Feb 2, 2024 21.35 21.61 21.13 21.49 21.23 1,383,500
Feb 1, 2024 21.37 21.75 21.27 21.72 21.46 1,379,100
Jan 31, 2024 21.85 21.93 21.33 21.40 21.14 1,703,300
Jan 30, 2024 21.46 21.81 21.46 21.77 21.51 1,245,600
Jan 29, 2024 21.70 21.79 21.53 21.69 21.43 1,392,700
Jan 26, 2024 22.00 22.04 21.67 21.67 21.41 1,380,100
Jan 25, 2024 21.95 22.00 21.74 21.89 21.63 1,569,700
Jan 24, 2024 22.21 22.21 21.46 21.54 21.28 1,994,400
Jan 23, 2024 22.06 22.12 21.67 21.92 21.66 1,424,600
Jan 22, 2024 21.75 22.09 21.73 21.89 21.63 2,183,000
Jan 19, 2024 21.43 21.66 21.19 21.55 21.29 1,535,400
Jan 18, 2024 21.56 21.60 21.14 21.32 21.06 1,262,200
Jan 17, 2024 21.49 21.92 21.37 21.52 21.26 1,329,300
Jan 16, 2024 21.96 22.11 21.71 21.84 21.58 1,290,400
Jan 12, 2024 22.50 22.58 22.07 22.18 21.91 1,185,400
Jan 11, 2024 22.28 22.36 22.02 22.17 21.90 1,254,100
Jan 10, 2024 22.22 22.46 22.19 22.41 22.14 1,781,700
Jan 9, 2024 22.01 22.38 21.97 22.24 21.97 1,971,400
Jan 8, 2024 22.08 22.39 22.07 22.33 22.06 2,071,500
Jan 5, 2024 22.03 22.48 21.94 22.14 21.87 1,579,700
Jan 4, 2024 0.25 Dividend
Jan 4, 2024 22.12 22.45 22.02 22.25 21.98 2,025,700
Jan 3, 2024 22.74 22.74 22.34 22.45 21.93 2,486,400
Jan 2, 2024 22.84 23.10 22.60 22.97 22.44 1,626,900
Dec 29, 2023 23.08 23.19 22.86 22.86 22.33 1,352,700
Dec 28, 2023 22.92 23.26 22.92 23.24 22.71 1,386,500
Dec 27, 2023 23.12 23.21 22.94 23.04 22.51 1,384,200
Dec 26, 2023 22.94 23.23 22.89 23.11 22.58 1,156,500
Dec 22, 2023 23.04 23.23 22.87 22.94 22.41 1,371,300
Dec 21, 2023 22.82 22.93 22.66 22.91 22.38 1,131,300
Dec 20, 2023 22.96 23.21 22.59 22.61 22.09 2,130,800
Dec 19, 2023 23.03 23.16 22.84 22.91 22.38 2,994,800
Dec 18, 2023 23.06 23.18 22.69 22.87 22.34 1,723,600
Dec 15, 2023 23.42 23.55 22.89 22.97 22.44 4,094,700
Dec 14, 2023 23.28 23.90 23.28 23.43 22.89 2,877,300
Dec 13, 2023 21.92 22.85 21.80 22.84 22.31 2,266,100
Dec 12, 2023 21.96 22.10 21.84 21.86 21.36 1,262,500
Dec 11, 2023 22.02 22.14 21.68 21.94 21.44 1,641,000
Dec 8, 2023 21.84 22.03 21.63 22.00 21.49 1,023,900
Dec 7, 2023 22.07 22.21 21.90 21.91 21.41 1,760,300
Dec 6, 2023 22.59 22.70 22.01 22.10 21.59 2,023,500
Dec 5, 2023 22.61 22.70 22.39 22.48 21.96 2,462,300
Dec 4, 2023 21.95 22.76 21.93 22.75 22.23 2,140,700
Dec 1, 2023 21.10 22.01 20.96 22.00 21.49 2,418,800
Nov 30, 2023 20.79 21.14 20.64 21.12 20.63 1,989,400
Nov 29, 2023 20.84 21.13 20.65 20.74 20.26 2,268,800
Nov 28, 2023 20.80 20.87 20.57 20.64 20.17 2,574,600
Nov 27, 2023 20.84 21.09 20.64 20.92 20.44 2,215,800
Nov 24, 2023 20.63 20.88 20.44 20.83 20.35 697,100
Nov 22, 2023 20.63 20.73 20.50 20.61 20.14 1,262,000
Nov 21, 2023 20.49 20.63 20.36 20.41 19.94 2,390,900
Nov 20, 2023 20.65 20.74 20.48 20.66 20.18 1,800,300
Nov 17, 2023 20.81 20.90 20.54 20.67 20.19 2,060,400
Nov 16, 2023 21.13 21.17 20.48 20.57 20.10 2,857,400
Nov 15, 2023 21.17 21.42 21.09 21.17 20.68 1,968,100
Nov 14, 2023 21.04 21.72 20.98 21.29 20.80 3,403,800
Nov 13, 2023 20.63 20.72 20.21 20.24 19.77 3,506,800
Nov 10, 2023 20.84 20.95 20.65 20.83 20.35 2,122,800
Nov 9, 2023 21.28 21.28 20.64 20.66 20.18 1,822,100
Nov 8, 2023 21.26 21.32 21.07 21.15 20.66 1,682,300
Nov 7, 2023 21.72 21.80 21.17 21.20 20.71 2,382,100
Nov 6, 2023 22.10 22.10 21.44 21.68 21.18 1,805,100
Nov 3, 2023 22.26 22.52 22.12 22.18 21.67 1,818,200
Nov 2, 2023 22.02 22.08 21.63 21.79 21.29 1,930,900
Nov 1, 2023 21.17 21.58 21.14 21.58 21.08 1,996,500
Oct 31, 2023 20.17 21.33 19.97 21.32 20.83 2,925,000
Oct 30, 2023 20.14 20.29 19.82 20.13 19.67 2,893,600
Oct 27, 2023 20.38 20.38 19.79 19.90 19.44 1,290,700
Oct 26, 2023 19.96 20.49 19.96 20.31 19.84 1,681,600
Oct 25, 2023 20.29 20.36 19.79 19.80 19.34 2,237,800
Oct 24, 2023 20.30 20.52 20.21 20.44 19.97 2,001,200
Oct 23, 2023 20.27 20.52 20.06 20.10 19.64 1,392,400
Oct 20, 2023 20.69 20.88 20.43 20.43 19.96 1,646,200
Oct 19, 2023 20.53 21.05 20.45 20.56 20.09 1,333,500
Oct 18, 2023 20.74 20.89 20.56 20.69 20.21 1,528,200
Oct 17, 2023 20.51 21.25 20.51 21.00 20.52 2,298,200
Oct 16, 2023 20.57 20.82 20.39 20.63 20.16 1,564,900
Oct 13, 2023 20.75 20.80 20.23 20.32 19.85 1,518,200
Oct 12, 2023 21.10 21.10 20.61 20.67 20.19 1,274,800
Oct 11, 2023 20.96 21.31 20.94 21.16 20.67 1,330,900
Oct 10, 2023 20.63 21.08 20.58 20.82 20.34 1,278,800
Oct 9, 2023 20.02 20.72 20.02 20.65 20.17 1,091,800
Oct 6, 2023 20.13 20.43 19.95 20.19 19.73 2,038,200
Oct 5, 2023 0.24 Dividend
Oct 5, 2023 20.32 20.51 20.00 20.29 19.82 2,805,200
Oct 4, 2023 20.46 20.72 20.27 20.65 19.94 1,224,800
Oct 3, 2023 20.75 20.89 20.33 20.42 19.72 1,358,000
Oct 2, 2023 21.34 21.50 20.85 20.95 20.23 1,246,400
Sep 29, 2023 21.87 21.96 21.17 21.42 20.68 1,565,400
Sep 28, 2023 21.56 21.82 21.45 21.58 20.84 1,372,200
Sep 27, 2023 21.27 21.67 21.27 21.43 20.69 2,751,800
Sep 26, 2023 21.35 21.47 20.98 21.19 20.46 1,287,500
Sep 25, 2023 21.38 21.60 21.35 21.51 20.77 841,800
Sep 22, 2023 21.81 21.99 21.46 21.47 20.73 887,800
Sep 21, 2023 22.24 22.28 21.81 21.82 21.07 818,500
Sep 20, 2023 22.80 22.88 22.30 22.33 21.56 1,145,500
Sep 19, 2023 22.67 22.73 22.51 22.56 21.78 831,800
Sep 18, 2023 23.00 23.03 22.61 22.62 21.84 920,200
Sep 15, 2023 22.80 23.10 22.75 23.03 22.24 2,690,500
Sep 14, 2023 22.70 23.13 22.70 23.00 22.21 1,054,000
Sep 13, 2023 22.93 22.93 22.41 22.48 21.71 1,445,500
Sep 12, 2023 22.57 22.87 22.57 22.85 22.06 1,104,700
Sep 11, 2023 22.80 22.82 22.56 22.64 21.86 900,800
Sep 8, 2023 22.55 22.80 22.46 22.64 21.86 1,009,500
Sep 7, 2023 22.37 22.70 22.20 22.52 21.75 1,687,400
Sep 6, 2023 22.14 22.31 22.01 22.28 21.51 1,327,600
Sep 5, 2023 22.17 22.36 21.97 22.09 21.33 1,472,100
Sep 1, 2023 22.68 22.82 22.51 22.57 21.79 849,100
Aug 31, 2023 22.68 22.74 22.48 22.57 21.79 930,000
Aug 30, 2023 22.45 22.65 22.41 22.62 21.84 1,076,500
Aug 29, 2023 22.27 22.50 22.05 22.48 21.71 1,324,700
Aug 28, 2023 21.76 22.33 21.76 22.17 21.41 1,426,900
Aug 25, 2023 21.85 21.99 21.66 21.77 21.02 1,473,500
Aug 24, 2023 21.77 22.17 21.74 21.75 21.00 1,163,200
Aug 23, 2023 21.70 21.93 21.52 21.89 21.14 853,800
Aug 22, 2023 21.82 21.82 21.53 21.58 20.84 855,800
Aug 21, 2023 21.92 22.04 21.34 21.58 20.84 1,948,500
Aug 18, 2023 21.77 22.18 21.68 22.04 21.28 1,175,400
Aug 17, 2023 22.42 22.51 21.93 21.98 21.22 1,053,200
Aug 16, 2023 22.71 22.85 22.38 22.38 21.61 1,067,100
Aug 15, 2023 22.95 22.98 22.70 22.76 21.98 950,500
Aug 14, 2023 23.31 23.49 23.06 23.13 22.34 1,005,000
Aug 11, 2023 23.57 23.58 23.25 23.37 22.57 1,310,400
Aug 10, 2023 24.14 24.17 23.61 23.62 22.81 1,131,700
Aug 9, 2023 23.69 24.13 23.54 23.94 23.12 1,525,600
Aug 8, 2023 23.30 23.71 23.16 23.67 22.86 975,100
Aug 7, 2023 23.61 23.90 23.41 23.64 22.83 1,190,400
Aug 4, 2023 23.92 24.23 23.52 23.59 22.78 1,767,100
Aug 3, 2023 23.75 24.08 23.61 24.00 23.18 2,629,100
Aug 2, 2023 23.30 23.87 23.19 23.86 23.04 2,299,900
Aug 1, 2023 23.51 24.26 23.06 23.53 22.72 2,080,100
Jul 31, 2023 22.91 23.16 22.77 22.88 22.09 1,674,500
Jul 28, 2023 23.00 23.11 22.76 22.84 22.06 672,700
Jul 27, 2023 23.35 23.50 22.66 22.76 21.98 1,031,500
Jul 26, 2023 23.07 23.33 23.00 23.24 22.44 853,000
Jul 25, 2023 23.19 23.37 23.07 23.07 22.28 905,700
Jul 24, 2023 23.37 23.54 23.21 23.36 22.56 914,600
Jul 21, 2023 23.67 23.70 23.30 23.30 22.50 1,283,800
Jul 20, 2023 23.60 23.60 23.20 23.54 22.73 1,455,100
Jul 19, 2023 23.24 23.44 23.11 23.43 22.62 1,008,100
Jul 18, 2023 22.99 23.13 22.80 23.08 22.29 1,652,400
Jul 17, 2023 22.81 23.15 22.34 23.00 22.21 1,293,200
Jul 14, 2023 22.91 22.99 22.66 22.96 22.17 1,001,000
Jul 13, 2023 22.87 23.02 22.77 22.99 22.20 1,167,800
Jul 12, 2023 23.20 23.25 22.83 22.87 22.08 1,282,700
Jul 11, 2023 22.36 22.93 22.29 22.91 22.12 1,357,000
Jul 10, 2023 22.07 22.36 22.04 22.27 21.50 1,128,500
Jul 7, 2023 22.40 22.67 22.19 22.21 21.45 1,260,900
Jul 6, 2023 0.24 Dividend
Jul 6, 2023 22.16 22.48 22.05 22.41 21.64 1,333,500
Jul 5, 2023 22.62 22.99 22.40 22.74 21.73 1,427,600
Jul 3, 2023 22.12 22.79 22.12 22.69 21.68 668,300
Jun 30, 2023 22.47 22.54 22.03 22.34 21.34 1,698,900
Jun 29, 2023 21.68 22.30 21.58 22.29 21.30 1,559,900
Jun 28, 2023 21.95 21.99 21.58 21.67 20.70 3,166,900
Jun 27, 2023 21.51 22.02 21.29 21.89 20.91 1,944,000
Jun 26, 2023 20.62 21.54 20.61 21.37 20.42 1,292,900
Jun 23, 2023 20.64 20.83 20.48 20.70 19.78 2,350,300
Jun 22, 2023 21.07 21.07 20.51 20.89 19.96 1,264,300
Jun 21, 2023 21.05 21.10 20.77 21.01 20.07 1,521,000
Jun 20, 2023 21.24 21.38 20.90 21.07 20.13 1,451,200
Jun 16, 2023 21.55 21.58 21.23 21.42 20.47 2,439,500
Jun 15, 2023 20.89 21.38 20.75 21.38 20.43 1,525,100
Jun 14, 2023 21.04 21.22 20.80 21.04 20.10 1,031,800
Jun 13, 2023 21.06 21.43 20.90 20.96 20.03 1,202,300
Jun 12, 2023 20.99 21.15 20.87 21.07 20.13 1,271,900
Jun 9, 2023 21.06 21.19 20.84 20.99 20.05 1,092,800
Jun 8, 2023 21.23 21.36 20.82 21.06 20.12 1,240,600
Jun 7, 2023 20.70 21.47 20.54 21.34 20.39 1,886,600
Jun 6, 2023 20.17 20.65 20.14 20.58 19.66 1,152,300
Jun 5, 2023 19.60 20.33 19.60 20.12 19.22 1,522,600
Jun 2, 2023 19.69 20.13 19.58 20.05 19.16 1,592,600
Jun 1, 2023 19.53 19.63 19.18 19.32 18.46 2,056,400
May 31, 2023 19.30 19.59 19.16 19.44 18.57 2,080,400
May 30, 2023 19.54 19.69 19.16 19.31 18.45 1,576,900
May 26, 2023 19.38 19.54 19.21 19.43 18.56 1,302,800
May 25, 2023 19.73 19.73 19.23 19.37 18.51 2,007,700
May 24, 2023 19.94 20.09 19.67 19.82 18.94 1,555,000
May 23, 2023 20.43 20.79 20.29 20.31 19.41 1,095,600
May 22, 2023 20.32 20.57 20.19 20.48 19.57 859,300
May 19, 2023 20.72 20.79 20.16 20.26 19.36 1,259,900
May 18, 2023 20.45 20.73 20.33 20.51 19.60 1,268,000
May 17, 2023 20.21 20.68 20.03 20.61 19.69 1,459,900
May 16, 2023 20.84 20.84 20.00 20.07 19.18 1,369,000
May 15, 2023 20.47 21.01 20.32 20.80 19.87 1,072,600
May 12, 2023 20.31 20.48 20.18 20.40 19.49 1,027,700
May 11, 2023 20.39 20.43 20.19 20.27 19.37 857,200
May 10, 2023 20.82 20.90 20.40 20.61 19.69 1,820,400
May 9, 2023 20.49 20.66 20.11 20.51 19.60 1,145,600
May 8, 2023 20.92 20.96 20.55 20.72 19.80 2,388,500
May 5, 2023 20.67 20.78 20.36 20.65 19.73 1,131,400
May 4, 2023 20.31 20.47 20.00 20.30 19.40 1,006,600
May 3, 2023 20.49 21.00 20.37 20.38 19.47 1,832,400
May 2, 2023 20.64 20.93 20.05 20.35 19.44 1,825,600
May 1, 2023 20.59 20.82 20.47 20.54 19.62 1,119,100
Apr 28, 2023 20.19 20.88 20.15 20.72 19.80 1,271,500
Apr 27, 2023 19.92 20.47 19.90 20.20 19.30 1,264,800
Apr 26, 2023 20.14 20.33 19.81 19.88 18.99 1,418,500
Apr 25, 2023 20.14 20.59 20.14 20.23 19.33 2,108,200
Apr 24, 2023 21.07 21.25 20.30 20.42 19.51 2,051,800
Apr 21, 2023 21.09 21.25 20.83 21.16 20.22 1,017,600
Apr 20, 2023 20.93 21.10 20.85 21.03 20.09 1,372,600

Related Tickers

BRX Brixmor Property Group Inc.
21.47
+0.75%
 
BFS Saul Centers, Inc.
36.36
+2.57%
 
UE Urban Edge Properties
16.37
+1.05%
 
AKR Acadia Realty Trust
17.05
+1.79%
 
FCPT Four Corners Property Trust, Inc.
23.03
+1.63%
 
REG Regency Centers Corporation
58.37
+1.06%
 
SITC SITE Centers Corp.
13.65
+0.74%
 
ROIC Retail Opportunity Investments Corp.
12.28
+1.57%
 
KIM Kimco Realty Corporation
18.20
+2.59%
 
IVT InvenTrust Properties Corp.
24.86
+1.39%