Kite Realty Group Trust Common Stockのデータ

Kite Realty Group Trust Common Stockの基本情報

名前 Kite Realty Group Trust Common Stock
ティッカー KRG
国 United States
上場年 2004.0
セクター Consumer Services

Kite Realty Group Trust Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.8 17.95 18.22 18.12 442800.0 18.12
2021-02-12 18.14 17.33 17.84 18.05 417500.0 18.05
2021-02-11 17.73 17.25 17.4 17.5 625200.0 17.5
2021-02-10 17.96 17.31 17.5 17.45 258400.0 17.45
2021-02-09 17.47 17.05 17.25 17.37 635200.0 17.37
2021-02-08 17.13 16.65 16.78 17.12 477200.0 17.12
2021-02-05 16.74 16.43 16.72 16.66 275400.0 16.66
2021-02-04 16.66 16.13 16.13 16.47 361300.0 16.47
2021-02-03 16.19 15.61 16.05 16.16 302700.0 16.16
2021-02-02 16.33 15.92 16.27 16.1 201400.0 16.1
2021-02-01 16.18 15.52 15.95 16.12 374900.0 16.12
2021-01-29 16.88 15.85 16.86 15.94 609600.0 15.94
2021-01-28 17.75 16.92 17.44 16.99 606700.0 16.99
2021-01-27 17.43 16.6 16.93 17.2 627200.0 17.2
2021-01-26 17.4 16.98 17.31 17.29 241400.0 17.29
2021-01-25 17.34 16.5 16.54 17.11 397100.0 17.11
2021-01-22 16.83 15.95 16.08 16.81 414700.0 16.81
2021-01-21 16.9 16.02 16.9 16.38 399200.0 16.38
2021-01-20 17.27 16.56 16.98 16.94 526200.0 16.94
2021-01-19 16.93 16.54 16.92 16.72 1099000.0 16.72
2021-01-15 16.9 16.13 16.46 16.81 715300.0 16.81
2021-01-14 16.96 16.07 16.07 16.75 696800.0 16.75
2021-01-13 16.04 15.48 15.53 15.99 367500.0 15.99
2021-01-12 15.6 14.95 15.11 15.55 567100.0 15.55
2021-01-11 15.27 14.9 15.09 15.09 435700.0 15.09
2021-01-08 15.28 14.86 15.2 15.27 638800.0 15.27
2021-01-07 15.4 14.91 15.4 15.04 402500.0 15.04
2021-01-06 15.88 14.72 14.72 15.58 733900.0 15.43
2021-01-05 14.81 14.39 14.39 14.6 353100.0 14.46
2021-01-04 15.1 14.3 15.1 14.33 335300.0 14.19
2020-12-31 15.06 14.35 14.56 14.96 280500.0 14.82
2020-12-30 15.06 14.66 14.75 14.66 237600.0 14.52
2020-12-29 15.38 14.66 15.07 14.74 287900.0 14.6
2020-12-28 15.24 14.73 14.9 15.02 388800.0 14.88
2020-12-24 15.03 14.51 14.79 14.84 193800.0 14.7
2020-12-23 14.94 14.55 14.67 14.63 224400.0 14.49
2020-12-22 14.77 14.4 14.66 14.64 237000.0 14.5
2020-12-21 14.78 14.4 14.63 14.66 422000.0 14.52
2020-12-18 15.61 14.77 15.5 14.96 1177800.0 14.82
2020-12-17 15.69 15.11 15.38 15.66 459700.0 15.51
2020-12-16 15.7 15.05 15.64 15.32 347300.0 15.17
2020-12-15 15.68 14.94 15.13 15.63 289400.0 15.48
2020-12-14 15.48 14.94 15.46 14.98 499200.0 14.84
2020-12-11 15.24 14.8 15.12 15.1 223600.0 14.95
2020-12-10 15.5 14.92 15.22 15.32 433500.0 15.17
2020-12-09 15.23 14.84 15.14 15.16 424700.0 15.01
2020-12-08 15.26 14.77 14.92 15.05 602600.0 14.91
2020-12-07 15.35 14.82 15.11 15.08 679600.0 14.93
2020-12-04 15.19 14.68 14.74 15.16 188900.0 15.01
2020-12-03 14.86 14.5 14.68 14.58 478000.0 14.44
2020-12-02 14.87 14.35 14.5 14.6 337400.0 14.46
2020-12-01 14.95 14.42 14.68 14.56 421000.0 14.42
2020-11-30 14.89 14.4 14.74 14.4 788800.0 14.26
2020-11-27 15.38 14.78 15.2 14.88 245300.0 14.74
2020-11-25 15.42 14.88 15.3 15.19 438000.0 15.04
2020-11-24 16.18 15.45 15.66 15.53 579400.0 15.38
2020-11-23 15.61 15.0 15.09 15.12 499600.0 14.97
2020-11-20 14.87 14.53 14.71 14.74 469200.0 14.6
2020-11-19 14.92 14.1 14.51 14.81 433000.0 14.67
2020-11-18 15.18 14.63 14.85 14.65 1128200.0 14.51
2020-11-17 14.83 14.04 14.4 14.79 440200.0 14.65
2020-11-16 14.93 14.11 14.31 14.59 617200.0 14.45
2020-11-13 13.91 13.04 13.04 13.76 523900.0 13.63
2020-11-12 13.33 12.72 13.07 12.95 776300.0 12.83
2020-11-11 13.79 12.85 13.79 13.36 347200.0 13.23
2020-11-10 14.01 12.75 12.89 13.83 640300.0 13.7
2020-11-09 13.41 11.21 11.21 12.74 722700.0 12.62
2020-11-06 10.77 10.2 10.66 10.23 500600.0 10.13
2020-11-05 10.87 10.49 10.56 10.56 263800.0 10.46
2020-11-04 10.7 10.3 10.7 10.52 456300.0 10.42
2020-11-03 10.97 10.48 10.7 10.87 275800.0 10.77
2020-11-02 10.55 10.17 10.49 10.49 495600.0 10.39
2020-10-30 10.49 10.09 10.46 10.36 647400.0 10.26
2020-10-29 10.73 10.0 10.32 10.51 366100.0 10.41
2020-10-28 10.73 10.24 10.44 10.43 430800.0 10.33
2020-10-27 11.51 10.82 11.41 10.82 321400.0 10.72
2020-10-26 11.6 11.22 11.56 11.4 302000.0 11.29
2020-10-23 11.8 11.54 11.68 11.79 250600.0 11.68
2020-10-22 11.6 11.04 11.1 11.55 257400.0 11.44
2020-10-21 11.34 11.02 11.34 11.13 188300.0 11.02
2020-10-20 11.46 11.11 11.21 11.25 258500.0 11.14
2020-10-19 11.36 11.05 11.35 11.05 344700.0 10.94
2020-10-16 11.5 10.97 11.5 11.29 327100.0 11.18
2020-10-15 11.65 11.18 11.22 11.54 282300.0 11.43
2020-10-14 11.64 11.34 11.49 11.37 233100.0 11.26
2020-10-13 11.8 11.39 11.74 11.55 398900.0 11.44
2020-10-12 12.07 11.74 11.9 11.89 219500.0 11.78
2020-10-09 12.42 11.84 12.39 11.91 399900.0 11.8
2020-10-08 12.27 12.05 12.15 12.22 409100.0 12.1
2020-10-07 12.41 11.97 12.37 12.04 724800.0 11.92
2020-10-06 12.52 12.02 12.24 12.14 466700.0 12.02
2020-10-05 12.49 11.95 12.36 12.06 403500.0 11.94
2020-10-02 12.27 11.33 11.5 12.19 374600.0 12.07
2020-10-01 11.94 11.52 11.53 11.94 416800.0 11.83
2020-09-30 11.97 11.47 11.64 11.58 662000.0 11.39
2020-09-29 11.66 11.23 11.64 11.55 372000.0 11.36
2020-09-28 11.79 11.1 11.1 11.65 390900.0 11.46
2020-09-25 10.93 10.55 10.55 10.89 292500.0 10.71
2020-09-24 10.76 10.38 10.6 10.65 462500.0 10.47
2020-09-23 11.51 10.57 11.27 10.57 782500.0 10.4
2020-09-22 11.82 11.26 11.51 11.29 565300.0 11.1
2020-09-21 11.91 11.28 11.9 11.5 874300.0 11.31
2020-09-18 12.42 12.09 12.41 12.23 1632200.0 12.03
2020-09-17 12.58 12.23 12.45 12.35 542200.0 12.15
2020-09-16 12.76 12.27 12.39 12.52 636900.0 12.31
2020-09-15 12.38 11.67 11.67 12.24 629300.0 12.04
2020-09-14 11.67 11.29 11.44 11.61 372200.0 11.42
2020-09-11 11.46 10.91 11.46 11.12 432000.0 10.94
2020-09-10 11.78 11.44 11.65 11.44 426400.0 11.25
2020-09-09 12.19 11.62 11.97 11.67 511200.0 11.48
2020-09-08 12.55 11.9 12.45 11.9 591900.0 11.7
2020-09-04 12.71 12.26 12.46 12.59 644400.0 12.38
2020-09-03 12.65 12.13 12.13 12.3 951600.0 12.1
2020-09-02 12.16 11.37 11.49 12.09 1198000.0 11.89
2020-09-01 11.75 10.96 11.12 11.51 1154400.0 11.32
2020-08-31 11.46 11.11 11.32 11.24 726400.0 11.05
2020-08-28 11.6 11.24 11.6 11.4 598300.0 11.21
2020-08-27 11.65 11.25 11.28 11.46 352400.0 11.27
2020-08-26 11.67 11.07 11.53 11.21 521300.0 11.03
2020-08-25 11.88 11.41 11.64 11.62 451700.0 11.43
2020-08-24 11.79 10.88 11.12 11.68 794000.0 11.49
2020-08-21 11.28 10.73 10.98 10.98 360100.0 10.8
2020-08-20 11.36 10.83 10.9 11.14 312900.0 10.96
2020-08-19 11.76 10.98 11.76 11.01 542700.0 10.83
2020-08-18 11.57 10.95 11.57 11.23 460000.0 11.05
2020-08-17 11.66 11.18 11.47 11.62 371900.0 11.43
2020-08-14 11.6 11.13 11.18 11.49 468300.0 11.3
2020-08-13 11.76 11.21 11.52 11.27 499700.0 11.08
2020-08-12 11.87 11.5 11.71 11.67 515800.0 11.48
2020-08-11 11.97 11.43 11.49 11.48 751800.0 11.29
2020-08-10 11.42 10.87 10.94 11.16 376700.0 10.98
2020-08-07 10.85 10.24 10.37 10.81 780200.0 10.63
2020-08-06 10.66 10.01 10.04 10.45 1056800.0 10.28
2020-08-05 10.56 10.04 10.5 10.04 780200.0 9.87
2020-08-04 10.42 9.63 9.63 10.35 732800.0 10.18
2020-08-03 9.91 9.47 9.91 9.69 389500.0 9.53
2020-07-31 10.09 9.68 9.97 9.87 573700.0 9.71
2020-07-30 10.13 9.7 9.83 9.99 707500.0 9.83
2020-07-29 10.18 9.69 10.06 10.12 483000.0 9.95
2020-07-28 10.12 9.53 9.53 10.01 555600.0 9.85
2020-07-27 9.63 9.27 9.5 9.59 388100.0 9.43
2020-07-24 9.82 9.55 9.71 9.57 249400.0 9.41
2020-07-23 10.11 9.65 9.93 9.79 364000.0 9.63
2020-07-22 10.1 9.65 9.71 10.06 407300.0 9.89
2020-07-21 10.11 9.81 9.91 9.86 490900.0 9.7
2020-07-20 10.01 9.58 9.92 9.71 319900.0 9.55
2020-07-17 10.31 9.93 10.26 10.1 425800.0 9.93
2020-07-16 10.48 10.12 10.44 10.26 356100.0 10.09
2020-07-15 10.65 10.33 10.42 10.48 851300.0 10.31
2020-07-14 10.45 10.01 10.3 10.08 270600.0 9.91
2020-07-13 10.63 10.13 10.63 10.31 625100.0 10.14
2020-07-10 10.59 10.27 10.28 10.41 353500.0 10.24
2020-07-09 10.79 10.04 10.66 10.22 499100.0 10.05
2020-07-08 10.81 10.26 10.68 10.73 459400.0 10.55
2020-07-07 11.13 10.66 11.13 10.74 409600.0 10.56
2020-07-06 11.87 11.24 11.71 11.36 472400.0 11.17
2020-07-02 12.03 11.31 11.94 11.35 423900.0 11.16
2020-07-01 11.89 11.27 11.54 11.55 445900.0 11.36
2020-06-30 11.87 11.33 11.46 11.54 572600.0 11.3
2020-06-29 11.66 11.24 11.5 11.54 399700.0 11.3
2020-06-26 11.31 10.83 11.18 11.26 760400.0 11.02
2020-06-25 11.32 10.71 10.71 11.3 499700.0 11.06
2020-06-24 11.12 10.3 11.01 10.91 781200.0 10.68
2020-06-23 11.84 11.13 11.68 11.4 421700.0 11.16
2020-06-22 11.49 10.88 11.22 11.48 512400.0 11.24
2020-06-19 12.0 11.23 11.94 11.34 1849000.0 11.1
2020-06-18 12.03 11.62 11.75 11.89 464200.0 11.64
2020-06-17 12.5 11.81 12.5 11.92 613400.0 11.67
2020-06-16 12.9 12.14 12.87 12.54 879900.0 12.28
2020-06-15 12.4 11.07 11.19 12.05 928500.0 11.8
2020-06-12 12.23 11.38 12.06 12.02 471100.0 11.77
2020-06-11 12.24 11.05 11.63 11.31 692400.0 11.07
2020-06-10 13.64 12.69 13.59 12.82 561800.0 12.55
2020-06-09 14.15 13.39 14.0 13.69 1119200.0 13.4
2020-06-08 15.05 14.38 14.78 14.63 975100.0 14.32
2020-06-05 14.95 13.61 13.83 14.29 1468700.0 13.99
2020-06-04 12.95 11.76 12.23 12.82 722300.0 12.55
2020-06-03 12.41 11.34 11.34 12.27 712000.0 12.01
2020-06-02 11.09 10.41 10.52 10.89 667100.0 10.66
2020-06-01 10.46 9.7 9.7 10.25 692100.0 10.04
2020-05-29 10.07 9.57 9.99 9.7 774600.0 9.5
2020-05-28 10.99 10.22 10.99 10.33 439900.0 10.11
2020-05-27 11.17 10.37 11.05 10.75 774600.0 10.53
2020-05-26 10.71 10.15 10.15 10.58 520500.0 10.36
2020-05-22 9.78 9.36 9.78 9.68 788000.0 9.48
2020-05-21 9.9 9.41 9.41 9.69 619800.0 9.49
2020-05-20 9.7 9.29 9.54 9.48 782700.0 9.28
2020-05-19 9.66 9.13 9.5 9.36 491900.0 9.16
2020-05-18 9.7 8.82 8.82 9.55 1009400.0 9.35
2020-05-15 8.41 7.86 8.3 8.26 1905200.0 8.09
2020-05-14 8.56 7.55 7.72 8.38 612100.0 8.2
2020-05-13 8.56 7.79 8.52 8.14 912500.0 7.97
2020-05-12 9.49 8.53 9.43 8.66 747900.0 8.48
2020-05-11 10.05 9.21 10.05 9.3 871200.0 9.11
2020-05-08 10.58 9.5 9.5 10.36 1220500.0 10.14
2020-05-07 9.61 8.8 8.8 9.26 860500.0 9.07
2020-05-06 9.61 8.63 9.5 8.74 870800.0 8.56
2020-05-05 10.01 9.39 9.76 9.47 803800.0 9.27
2020-05-04 9.66 9.01 9.25 9.43 1120800.0 9.23
2020-05-01 9.98 9.37 9.79 9.65 572900.0 9.45
2020-04-30 10.45 9.8 10.28 10.23 1011700.0 10.02
2020-04-29 10.82 9.89 9.93 10.64 932000.0 10.42
2020-04-28 9.57 8.75 8.75 9.46 933000.0 9.26
2020-04-27 8.48 7.61 7.71 8.34 1036200.0 8.17
2020-04-24 7.81 7.41 7.68 7.6 833400.0 7.44
2020-04-23 7.95 7.32 7.33 7.64 639200.0 7.48
2020-04-22 7.61 7.21 7.56 7.47 1048600.0 7.31
2020-04-21 7.67 7.38 7.43 7.49 759600.0 7.33
2020-04-20 8.22 7.62 8.21 7.73 1898600.0 7.57
2020-04-17 8.91 8.41 8.45 8.47 703700.0 8.29
2020-04-16 8.92 8.14 8.67 8.17 681300.0 8.0
2020-04-15 9.41 8.74 9.24 9.07 548400.0 8.88
2020-04-14 10.1 9.59 9.96 9.71 1480300.0 9.51
2020-04-13 10.0 9.29 10.0 9.66 570800.0 9.46
2020-04-09 10.31 9.1 9.25 10.03 878300.0 9.82
2020-04-08 8.93 8.25 8.59 8.85 1157000.0 8.67
2020-04-07 9.16 8.36 8.47 8.41 1188100.0 8.23
2020-04-06 8.31 7.69 7.69 8.04 865300.0 7.87
2020-04-03 7.74 6.87 7.6 7.24 1112100.0 7.09
2020-04-02 8.33 7.38 7.78 7.63 554800.0 7.47
2020-04-01 9.07 7.61 9.07 7.9 977700.0 7.73
2020-03-31 9.68 8.63 9.04 9.47 911900.0 9.27
2020-03-30 9.55 8.43 9.5 9.17 716400.0 8.98
2020-03-27 10.15 9.54 9.89 9.66 756800.0 9.46
2020-03-26 10.81 9.21 9.83 10.29 679700.0 10.07
2020-03-25 11.41 9.9 10.22 10.21 934800.0 9.69
2020-03-24 10.37 9.59 9.59 10.2 719600.0 9.68
2020-03-23 9.59 8.52 9.52 9.02 795600.0 8.56
2020-03-20 10.84 9.25 9.55 9.62 1152900.0 9.13
2020-03-19 9.77 7.85 8.36 9.43 959300.0 8.95
2020-03-18 11.72 8.06 11.01 8.38 933100.0 7.95
2020-03-17 11.84 10.45 11.22 11.8 1096600.0 11.19
2020-03-16 12.2 11.06 11.4 11.14 882400.0 10.57
2020-03-13 13.57 11.8 12.29 13.57 1035200.0 12.87
2020-03-12 13.94 11.66 13.92 11.71 903800.0 11.11
2020-03-11 15.73 14.88 15.51 14.93 856800.0 14.16
2020-03-10 15.94 14.88 15.59 15.9 997100.0 15.08
2020-03-09 16.1 15.19 16.03 15.23 1123700.0 14.45
2020-03-06 16.91 16.36 16.78 16.83 1097000.0 15.96
2020-03-05 17.47 16.94 17.03 17.34 1470300.0 16.45
2020-03-04 17.44 16.55 16.62 17.38 1497000.0 16.49
2020-03-03 17.1 16.17 16.7 16.45 1052400.0 15.6
2020-03-02 16.55 15.49 16.18 16.54 1207200.0 15.69
2020-02-28 16.24 15.37 15.96 16.15 1675200.0 15.32
2020-02-27 16.6 15.67 16.18 16.18 1527900.0 15.35
2020-02-26 16.95 16.44 16.86 16.45 646600.0 15.6
2020-02-25 17.33 16.7 17.28 16.83 950700.0 15.96
2020-02-24 17.31 17.01 17.09 17.24 580600.0 16.35
2020-02-21 17.46 17.05 17.39 17.39 723900.0 16.5
2020-02-20 17.5 17.03 17.08 17.45 866100.0 16.55
2020-02-19 18.09 16.98 18.02 17.08 853100.0 16.2
2020-02-18 18.08 17.88 17.93 18.0 481500.0 17.07