Skip to main content
Kite Realty Group Trust (KRG)
NYSE: KRG · Real-Time Price · USD
22.21
-0.06 (-0.27%)
Mar 31, 2025, 9:39 AM EDT - Market open

Kite Realty Group Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202522.6722.7222.0422.2722.27-1.42%1,349,134
Mar 27, 202522.7222.9422.4622.5922.59-0.31%1,551,936
Mar 26, 202522.5122.7222.4922.6622.660.62%1,225,243
Mar 25, 202522.6422.6822.3322.5222.52-0.88%1,658,443
Mar 24, 202522.3222.7522.1922.7222.722.85%1,244,318
Mar 21, 202522.2022.2021.7322.0922.09-1.43%2,813,138
Mar 20, 202522.2922.5722.1722.4122.41-1,708,220
Mar 19, 202522.1122.4721.8622.4122.411.49%1,899,148
Mar 18, 202522.1022.4221.9722.0822.08-0.32%1,588,240
Mar 17, 202521.6622.1721.6622.1522.151.84%1,266,974
Mar 14, 202521.4621.7921.1421.7521.752.40%2,474,441
Mar 13, 202521.8522.0221.2221.2421.24-3.01%1,595,264
Mar 12, 202522.0222.0521.7721.9021.90-0.59%1,217,329
Mar 11, 202522.4322.5721.7822.0322.03-1.48%1,823,391
Mar 10, 202522.3822.6222.1922.3622.36-0.22%2,730,226
Mar 7, 202522.2922.6322.2022.4122.410.67%1,585,569
Mar 6, 202522.4922.5722.1922.2622.26-1.94%2,053,571
Mar 5, 202522.5822.8722.3822.7022.70-0.31%1,455,094
Mar 4, 202523.2323.3022.7622.7722.77-2.36%2,298,047
Mar 3, 202522.9623.5922.8523.3223.321.70%2,680,926
Feb 28, 202522.2923.0122.2922.9322.933.47%3,608,650
Feb 27, 202522.1522.5322.0522.1622.16-0.18%1,741,200
Feb 26, 202522.2622.4522.1822.2022.20-0.63%824,291
Feb 25, 202522.0322.5421.9622.3422.341.45%1,586,723
Feb 24, 202521.9522.3621.7422.0222.020.41%1,415,495
Feb 21, 202522.3722.3921.7921.9321.93-1.13%1,346,338
Feb 20, 202522.2222.3722.0022.1822.18-0.81%1,477,013
Feb 19, 202522.3622.4922.1822.3622.36-0.27%1,757,238
Feb 18, 202522.2522.5122.1322.4222.420.22%2,104,433
Feb 14, 202523.3323.4722.3122.3722.37-3.74%3,816,871
Feb 13, 202522.9023.3622.5123.2423.241.26%5,673,547
Feb 12, 202522.7523.1422.5322.9522.95-3.16%3,410,812
Feb 11, 202523.1623.7023.1023.7023.702.24%2,553,352
Feb 10, 202523.4923.5223.1523.1823.18-1.53%1,896,249
Feb 7, 202523.2623.5923.1023.5423.541.51%1,608,317
Feb 6, 202523.3323.3323.0223.1923.190.22%1,080,207
Feb 5, 202523.0623.3022.8223.1423.141.40%1,324,529
Feb 4, 202522.6122.8722.5722.8222.82-0.17%1,074,612
Feb 3, 202522.8023.0522.5822.8622.86-1.25%2,623,780
Jan 31, 202523.5123.6023.0823.1523.15-1.57%1,814,588
Jan 30, 202523.5223.7123.1823.5223.521.25%2,325,271
Jan 29, 202523.7123.9323.1223.2323.23-2.23%1,433,587
Jan 28, 202524.1324.3623.7123.7623.76-1.90%3,571,452
Jan 27, 202523.9524.5423.3724.2224.221.72%1,568,216
Jan 24, 202523.5223.8423.4823.8123.810.68%1,609,195
Jan 23, 202523.0223.7222.9223.6523.652.65%2,287,264
Jan 22, 202523.3223.3322.9923.0423.04-2.04%1,908,134
Jan 21, 202523.3823.6223.3223.5223.520.90%1,940,981
Jan 17, 202523.3723.6423.2323.3123.310.30%2,349,386
Jan 16, 202522.8323.2822.7023.2423.241.93%2,349,098