Kite Realty Group Trust (KRG)
NYSE: KRG · Real-Time Price · USD
23.14
+0.07 (0.30%)
At close: Nov 28, 2025, 1:00 PM EST
23.35
+0.21 (0.91%)
After-hours: Nov 28, 2025, 5:00 PM EST
Kite Realty Group Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 23.00 | 23.20 | 22.86 | 23.14 | 23.14 | 0.30% | 652,829 |
| Nov 26, 2025 | 22.88 | 23.15 | 22.82 | 23.07 | 23.07 | 0.22% | 1,189,123 |
| Nov 25, 2025 | 22.85 | 23.25 | 22.85 | 23.02 | 23.02 | 1.01% | 1,622,377 |
| Nov 24, 2025 | 22.79 | 22.96 | 22.55 | 22.79 | 22.79 | -0.35% | 1,100,235 |
| Nov 21, 2025 | 22.41 | 22.88 | 22.23 | 22.87 | 22.87 | 3.06% | 1,514,095 |
| Nov 20, 2025 | 22.19 | 22.43 | 22.13 | 22.19 | 22.19 | 0.54% | 1,444,112 |
| Nov 19, 2025 | 22.32 | 22.37 | 21.97 | 22.07 | 22.07 | -0.76% | 1,813,833 |
| Nov 18, 2025 | 22.01 | 22.35 | 21.89 | 22.24 | 22.24 | 1.09% | 1,400,078 |
| Nov 17, 2025 | 22.62 | 22.62 | 21.97 | 22.00 | 22.00 | -2.27% | 2,197,571 |
| Nov 14, 2025 | 22.61 | 22.62 | 22.29 | 22.51 | 22.51 | 0.04% | 1,310,773 |
| Nov 13, 2025 | 22.46 | 22.80 | 22.43 | 22.50 | 22.50 | -0.62% | 1,355,721 |
| Nov 12, 2025 | 22.73 | 22.85 | 22.57 | 22.64 | 22.64 | -0.48% | 2,575,170 |
| Nov 11, 2025 | 22.22 | 22.80 | 21.97 | 22.75 | 22.75 | 2.02% | 1,588,274 |
| Nov 10, 2025 | 22.46 | 22.59 | 22.30 | 22.30 | 22.30 | -0.84% | 1,663,473 |
| Nov 7, 2025 | 22.08 | 22.50 | 22.02 | 22.49 | 22.49 | 2.13% | 1,465,606 |
| Nov 6, 2025 | 21.95 | 22.09 | 21.77 | 22.02 | 22.02 | -0.05% | 1,420,881 |
| Nov 5, 2025 | 22.14 | 22.20 | 21.80 | 22.03 | 22.03 | -0.18% | 1,545,822 |
| Nov 4, 2025 | 22.08 | 22.14 | 21.70 | 22.07 | 22.07 | - | 2,098,500 |
| Nov 3, 2025 | 21.94 | 22.11 | 21.64 | 22.07 | 22.07 | -0.32% | 2,050,871 |
| Oct 31, 2025 | 21.93 | 22.39 | 21.73 | 22.14 | 22.14 | 1.10% | 2,573,936 |
| Oct 30, 2025 | 22.38 | 22.57 | 21.86 | 21.90 | 21.90 | -1.57% | 2,503,059 |
| Oct 29, 2025 | 22.47 | 22.67 | 22.11 | 22.25 | 22.25 | -1.68% | 2,344,435 |
| Oct 28, 2025 | 23.05 | 23.05 | 22.46 | 22.63 | 22.63 | -1.57% | 1,933,429 |
| Oct 27, 2025 | 23.03 | 23.11 | 22.78 | 22.99 | 22.99 | 0.35% | 1,572,477 |
| Oct 24, 2025 | 23.07 | 23.16 | 22.88 | 22.91 | 22.91 | -0.13% | 1,863,805 |
| Oct 23, 2025 | 23.08 | 23.18 | 22.78 | 22.94 | 22.94 | -0.82% | 1,775,546 |
| Oct 22, 2025 | 22.97 | 23.13 | 22.73 | 23.13 | 23.13 | 1.18% | 1,688,820 |
| Oct 21, 2025 | 22.81 | 23.07 | 22.61 | 22.86 | 22.86 | 1.37% | 2,277,610 |
| Oct 20, 2025 | 22.41 | 22.59 | 22.22 | 22.55 | 22.55 | 1.03% | 1,581,983 |
| Oct 17, 2025 | 21.94 | 22.39 | 21.84 | 22.32 | 22.32 | 1.45% | 1,498,286 |
| Oct 16, 2025 | 22.22 | 22.25 | 21.75 | 22.00 | 22.00 | -0.68% | 2,642,436 |
| Oct 15, 2025 | 21.84 | 22.25 | 21.80 | 22.15 | 22.15 | 1.56% | 2,046,844 |
| Oct 14, 2025 | 21.55 | 21.86 | 21.40 | 21.81 | 21.81 | 0.69% | 1,847,015 |
| Oct 13, 2025 | 21.45 | 21.74 | 21.38 | 21.66 | 21.66 | 1.55% | 1,344,439 |
| Oct 10, 2025 | 21.95 | 22.10 | 21.33 | 21.33 | 21.33 | -2.96% | 3,077,102 |
| Oct 9, 2025 | 21.88 | 22.14 | 21.83 | 21.98 | 21.98 | -1.43% | 1,361,974 |
| Oct 8, 2025 | 22.11 | 22.37 | 21.95 | 22.30 | 22.03 | 0.86% | 1,442,575 |
| Oct 7, 2025 | 22.23 | 22.37 | 22.00 | 22.11 | 21.84 | -0.81% | 1,593,091 |
| Oct 6, 2025 | 22.19 | 22.48 | 22.03 | 22.29 | 22.02 | 0.45% | 2,060,132 |
| Oct 3, 2025 | 22.08 | 22.41 | 22.00 | 22.19 | 21.92 | 0.91% | 1,861,564 |
| Oct 2, 2025 | 22.06 | 22.19 | 21.87 | 21.99 | 21.72 | -0.86% | 1,343,661 |
| Oct 1, 2025 | 22.25 | 22.43 | 21.93 | 22.18 | 21.91 | -0.54% | 2,105,054 |
| Sep 30, 2025 | 22.05 | 22.34 | 21.96 | 22.30 | 22.03 | 1.23% | 1,488,069 |
| Sep 29, 2025 | 22.13 | 22.14 | 21.91 | 22.03 | 21.76 | -0.54% | 1,122,157 |
| Sep 26, 2025 | 22.02 | 22.21 | 21.96 | 22.15 | 21.88 | 0.68% | 2,028,420 |
| Sep 25, 2025 | 22.17 | 22.31 | 21.98 | 22.00 | 21.73 | -0.59% | 2,383,576 |
| Sep 24, 2025 | 22.14 | 22.28 | 22.04 | 22.13 | 21.86 | -0.27% | 2,372,174 |
| Sep 23, 2025 | 22.04 | 22.26 | 22.04 | 22.19 | 21.92 | 0.50% | 2,190,073 |
| Sep 22, 2025 | 22.22 | 22.25 | 21.90 | 22.08 | 21.81 | -0.45% | 1,602,314 |
| Sep 19, 2025 | 22.22 | 22.30 | 22.05 | 22.18 | 21.91 | -0.22% | 3,167,895 |