Kite Realty Group Trust (NYSE:KRG) Price Performance
- 1 Month
Performance - -11.79%
- 3 Month
Performance - -8.22%
- Year-To-Date
Performance - -9.27%
Kite Realty Group Trust (NYSE KRG) Stock Chart for Sunday, May, 22, 2022
Charts Provided by TradingView.
Kite Realty Group Trust (NYSE:KRG) Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|
05/20/2022 | $20.40 | $19.76 -3.14% | $20.69 | $19.23 | 2.28 million shs | $4.33 billion |
05/19/2022 | $21.01 | $20.40 -2.90% | $21.17 | $20.35 | 1.77 million shs | $4.47 billion |
05/18/2022 | $22.19 | $21.01 -5.32% | $22.32 | $20.75 | 1.44 million shs | $4.60 billion |
05/17/2022 | $21.56 | $22.19 +2.92% | $22.27 | $21.80 | 1.52 million shs | $4.86 billion |
05/16/2022 | $21.20 | $21.56 +1.70% | $21.76 | $21.13 | 1.47 million shs | $4.72 billion |
05/13/2022 | $20.68 | $21.20 +2.51% | $21.24 | $20.75 | 1.70 million shs | $4.64 billion |
05/12/2022 | $20.02 | $20.68 +3.30% | $20.70 | $19.85 | 1.85 million shs | $4.53 billion |
05/11/2022 | $20.63 | $20.02 -2.96% | $20.97 | $19.96 | 1.88 million shs | $4.38 billion |
05/10/2022 | $20.89 | $20.63 -1.24% | $21.27 | $20.32 | 1.67 million shs | $4.52 billion |
05/09/2022 | $21.65 | $20.89 -3.51% | $21.61 | $20.74 | 1.18 million shs | $4.57 billion |
|
05/06/2022 | $21.87 | $21.65 -1.01% | $22.03 | $21.33 | 1.33 million shs | $4.74 billion |
05/05/2022 | $22.59 | $21.87 -3.19% | $22.71 | $21.53 | 1.04 million shs | $4.79 billion |
05/04/2022 | $22.05 | $22.59 +2.45% | $22.66 | $21.86 | 1.06 million shs | $4.95 billion |
05/03/2022 | $21.87 | $22.05 +0.82% | $22.29 | $21.55 | 790,658 shs | $4.83 billion |
05/02/2022 | $22.30 | $21.87 -1.93% | $22.48 | $21.34 | 2.10 million shs | $4.79 billion |
04/29/2022 | $22.64 | $22.30 -1.50% | $23.31 | $22.22 | 2.62 million shs | $4.88 billion |
04/28/2022 | $22.01 | $22.64 +2.86% | $22.74 | $21.85 | 847,248 shs | $4.96 billion |
04/27/2022 | $22.12 | $22.01 -0.50% | $22.28 | $21.82 | 1.12 million shs | $4.82 billion |
04/26/2022 | $22.42 | $22.12 -1.34% | $22.46 | $22.05 | 879,037 shs | $4.84 billion |
04/25/2022 | $22.40 | $22.42 +0.09% | $22.46 | $21.67 | 774,003 shs | $4.91 billion |
04/22/2022 | $22.63 | $22.40 -1.02% | $22.65 | $22.23 | 1.22 million shs | $4.90 billion |
04/21/2022 | $22.76 | $22.63 -0.57% | $23.14 | $22.56 | 1.03 million shs | $4.95 billion |
04/20/2022 | $22.44 | $22.76 +1.43% | $22.96 | $22.54 | 1.01 million shs | $4.98 billion |
04/19/2022 | $22.16 | $22.44 +1.26% | $22.58 | $22.18 | 1.02 million shs | $4.91 billion |
04/18/2022 | $22.38 | $22.16 -0.98% | $22.49 | $22.06 | 626,629 shs | $4.85 billion |
04/15/2022 | $22.38 | $22.38 | $22.81 | $22.37 | 776,064 shs | $4.90 billion |
04/14/2022 | $22.55 | $22.38 -0.75% | $22.81 | $22.37 | 776,064 shs | $4.90 billion |
04/13/2022 | $22.24 | $22.55 +1.39% | $22.60 | $22.16 | 919,841 shs | $4.94 billion |
04/12/2022 | $21.98 | $22.24 +1.18% | $22.43 | $22.06 | 861,941 shs | $4.87 billion |
04/11/2022 | $22.03 | $21.98 -0.23% | $22.36 | $21.84 | 811,226 shs | $4.81 billion |
04/08/2022 | $21.73 | $22.03 +1.38% | $22.16 | $21.62 | 884,107 shs | $4.82 billion |
04/07/2022 | $22.26 | $21.73 -2.38% | $22.02 | $21.56 | 978,653 shs | $4.76 billion |
04/06/2022 | $22.06 | $22.26 +0.91% | $22.41 | $21.75 | 967,697 shs | $4.87 billion |
04/05/2022 | $22.75 | $22.06 -3.03% | $23.03 | $22.03 | 630,636 shs | $4.83 billion |
04/04/2022 | $22.96 | $22.75 -0.91% | $22.96 | $22.29 | 655,166 shs | $4.98 billion |
04/01/2022 | $22.77 | $22.96 +0.83% | $22.98 | $22.60 | 1.10 million shs | $5.03 billion |
03/31/2022 | $23.00 | $22.77 -1.00% | $23.18 | $22.70 | 1.23 million shs | $4.99 billion |
03/30/2022 | $23.21 | $23.00 -0.90% | $23.24 | $22.80 | 1.03 million shs | $5.04 billion |
03/29/2022 | $22.44 | $23.21 +3.43% | $23.35 | $22.59 | 1.36 million shs | $5.08 billion |
03/28/2022 | $22.45 | $22.44 -0.04% | $22.45 | $22.14 | 627,739 shs | $4.91 billion |
03/25/2022 | $22.02 | $22.45 +1.95% | $22.50 | $22.06 | 700,096 shs | $4.92 billion |
03/24/2022 | $21.81 | $22.02 +0.96% | $22.02 | $21.57 | 1.20 million shs | $4.82 billion |
03/23/2022 | $22.18 | $21.81 -1.67% | $22.23 | $21.73 | 1.45 million shs | $4.78 billion |
03/22/2022 | $21.96 | $22.18 +1.00% | $22.48 | $21.91 | 1.28 million shs | $4.86 billion |
03/21/2022 | $22.40 | $21.96 -1.96% | $22.51 | $21.74 | 1.28 million shs | $4.81 billion |
03/18/2022 | $21.72 | $22.40 +3.13% | $22.42 | $21.57 | 3.75 million shs | $4.90 billion |
03/18/2022 | $21.72 | $22.40 +3.13% | $22.42 | $21.57 | 3.75 million shs | $4.90 billion |
03/17/2022 | $22.06 | $21.72 -1.54% | $22.08 | $21.52 | 2.53 million shs | $4.76 billion |
03/16/2022 | $21.97 | $22.06 +0.41% | $22.35 | $21.51 | 1.61 million shs | $4.83 billion |
03/15/2022 | $21.96 | $21.97 +0.05% | $22.30 | $21.65 | 1.53 million shs | $4.81 billion |
03/14/2022 | N/A | $21.96 | $22.61 | $21.86 | 1.18 million shs | $4.81 billion |
03/11/2022 | $22.69 | $22.30 -1.72% | $23.15 | $22.28 | 1.89 million shs | $4.88 billion |
03/10/2022 | $22.84 | $22.69 -0.66% | $22.70 | $22.22 | 2.03 million shs | $4.97 billion |
03/09/2022 | $22.54 | $22.84 +1.33% | $23.18 | $22.72 | 1.52 million shs | $5.00 billion |
03/08/2022 | $21.95 | $22.54 +2.69% | $22.74 | $21.81 | 1.91 million shs | $4.94 billion |
03/07/2022 | $22.65 | $21.95 -3.09% | $22.70 | $21.94 | 2.52 million shs | $4.81 billion |
03/04/2022 | $22.71 | $22.65 -0.26% | $22.66 | $21.88 | 2.38 million shs | $4.96 billion |
03/03/2022 | $22.20 | $22.71 +2.30% | $22.73 | $22.21 | 1.91 million shs | $4.97 billion |
03/02/2022 | $21.80 | $22.20 +1.83% | $22.35 | $21.74 | 1.88 million shs | $4.86 billion |
03/01/2022 | $21.93 | $21.80 -0.59% | $22.11 | $21.53 | 2.09 million shs | $4.77 billion |
02/28/2022 | $22.56 | $21.93 -2.79% | $22.56 | $21.79 | 1.97 million shs | $4.80 billion |
02/25/2022 | $21.91 | $22.56 +2.97% | $22.69 | $21.95 | 1.83 million shs | $4.94 billion |
02/24/2022 | $21.31 | $21.91 +2.82% | $21.99 | $20.61 | 2.61 million shs | $4.80 billion |
02/23/2022 | $21.53 | $21.31 -1.02% | $21.90 | $21.29 | 2.83 million shs | $4.67 billion |
02/22/2022 | $21.80 | $21.53 -1.24% | $21.95 | $21.20 | 1.51 million shs | $4.72 billion |
02/21/2022 | $21.80 | $21.80 | $22.25 | $21.69 | 1.85 million shs | $4.77 billion |