Skip to main content
logo
Kite Realty Group Trust (KRG)
NYSE: KRG · Real-Time Price · USD
22.29
-0.09 (-0.40%)
At close: Aug 26, 2025, 4:00 PM
22.29
0.00 (0.00%)
After-hours: Aug 26, 2025, 7:00 PM EDT

Kite Realty Group Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202522.3922.5522.2522.2922.29-0.40%1,731,366
Aug 25, 202522.6022.7022.2222.3822.38-1.71%1,088,987
Aug 22, 202522.0522.8522.0522.7722.774.12%1,708,698
Aug 21, 202521.8822.0021.7621.8721.87-0.73%873,928
Aug 20, 202522.2822.2821.9222.0322.03-0.59%2,516,109
Aug 19, 202521.5122.2121.5122.1622.163.50%1,637,422
Aug 18, 202521.5521.7221.3621.4121.41-0.46%1,103,375
Aug 15, 202521.4421.5821.3221.5121.510.33%1,040,012
Aug 14, 202521.4921.5321.2421.4421.44-1.24%1,644,799
Aug 13, 202521.4021.7821.1621.7121.712.21%2,370,995
Aug 12, 202521.1021.3020.9721.2421.241.24%2,397,511
Aug 11, 202520.8721.4120.8620.9820.980.19%1,513,551
Aug 8, 202521.4921.5220.8820.9420.94-2.38%1,554,444
Aug 7, 202521.9822.0321.3021.4521.45-1.79%1,540,890
Aug 6, 202521.9622.0721.8021.8421.84-0.41%1,469,072
Aug 5, 202521.7822.0321.6321.9321.930.55%2,521,522
Aug 4, 202521.6421.9021.6421.8121.810.79%1,370,996
Aug 1, 202522.2822.3021.5121.6421.64-1.55%2,064,786
Jul 31, 202522.7523.1921.9021.9821.98-4.23%2,686,248
Jul 30, 202523.1823.4222.7422.9522.95-0.56%1,953,535
Jul 29, 202522.7823.1722.5423.0823.082.30%2,088,184
Jul 28, 202522.6622.7922.5222.5622.56-0.40%1,779,298
Jul 25, 202522.8522.8722.5322.6522.65-0.61%1,372,368
Jul 24, 202522.7623.0422.7322.7922.79-0.52%916,575
Jul 23, 202522.9422.9922.7722.9122.910.09%1,240,620
Jul 22, 202522.4922.9722.4922.8922.891.69%1,231,612
Jul 21, 202522.4922.6922.4422.5122.510.31%1,225,063
Jul 18, 202522.7022.7022.3922.4422.44-0.71%1,176,804
Jul 17, 202522.3922.6822.3322.6022.601.12%1,407,377
Jul 16, 202522.2822.4922.0422.3522.350.81%1,535,547
Jul 15, 202522.5822.7022.1022.1722.17-2.16%1,722,536
Jul 14, 202522.5022.6722.4322.6622.660.62%1,144,505
Jul 11, 202522.2722.6222.1622.5222.520.13%1,291,955
Jul 10, 202522.2122.6922.2122.4922.491.22%1,875,020
Jul 9, 202522.2022.3722.2022.2222.22-1.11%1,063,167
Jul 8, 202522.4922.7222.4422.4722.20-0.79%1,542,774
Jul 7, 202523.0023.1622.5622.6522.38-1.82%1,654,742
Jul 3, 202523.1023.1422.8323.0722.790.96%1,209,939
Jul 2, 202522.6322.8722.5022.8522.580.79%1,612,072
Jul 1, 202522.3722.9822.3722.6722.400.09%2,245,225
Jun 30, 202522.6722.7822.2722.6522.38-0.09%1,876,308
Jun 27, 202522.8823.0322.6322.6722.40-0.48%3,018,712
Jun 26, 202522.4522.8022.3822.7822.511.97%1,313,538
Jun 25, 202523.0223.0222.3322.3422.07-3.16%1,575,400
Jun 24, 202523.0723.1922.9823.0722.79-1,753,052
Jun 23, 202522.6623.1322.6623.0722.791.72%1,525,934
Jun 20, 202522.7122.8822.5422.6822.410.31%2,161,087
Jun 18, 202522.3022.8122.2822.6122.341.25%1,130,841
Jun 17, 202522.3422.4422.1622.3322.06-1,405,452
Jun 16, 202522.4222.5422.2522.3322.060.31%1,075,583