Skip to main content
Kite Realty Group Trust (KRG)
NYSE: KRG · Real-Time Price · USD
21.93
-0.25 (-1.13%)
Feb 21, 2025, 4:00 PM EST - Market closed

Kite Realty Group Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 202523.3223.4222.7522.8022.80-1,423,199
Jan 14, 202522.6522.9322.5422.8022.800.40%2,616,469
Jan 13, 202522.6022.7322.3922.7122.710.31%1,804,004
Jan 10, 202523.1723.3122.5522.6422.64-4.83%2,829,956
Jan 8, 202523.7623.9823.6523.7923.51-0.25%2,209,234
Jan 7, 202524.5824.6923.7523.8523.57-2.57%2,132,607
Jan 6, 202525.0325.0324.4324.4824.19-2.28%1,097,642
Jan 3, 202524.8325.0524.7125.0524.761.29%1,077,468
Jan 2, 202524.9525.1724.6324.7324.44-2.02%1,041,831
Dec 31, 202425.1725.4025.0325.2424.941.08%1,201,726
Dec 30, 202424.8525.0424.6524.9724.68-0.32%938,036
Dec 27, 202425.1125.3724.9325.0524.76-0.99%1,452,036
Dec 26, 202425.1825.3525.0525.3025.000.04%750,630
Dec 24, 202425.0725.3124.9025.2924.990.32%728,223
Dec 23, 202424.9825.2224.7725.2124.910.36%1,419,904
Dec 20, 202424.5025.2724.5025.1224.822.57%4,303,356
Dec 19, 202425.0825.2424.4524.4924.20-2.00%1,761,301
Dec 18, 202425.9426.2224.9924.9924.70-3.85%2,019,113
Dec 17, 202425.9626.2425.8925.9925.68-0.57%1,966,428
Dec 16, 202426.2326.7426.1126.1425.83-0.53%2,310,224
Dec 13, 202426.1426.3025.9626.2825.97-1,256,667
Dec 12, 202426.2526.7326.0826.2825.970.08%1,102,451
Dec 11, 202426.5526.6126.1226.2625.95-0.94%1,754,568
Dec 10, 202426.7826.8126.3726.5126.20-1.30%1,962,033
Dec 9, 202427.0227.0426.8126.8626.54-0.37%1,155,516
Dec 6, 202427.0127.0126.7226.9626.640.45%928,771
Dec 5, 202426.8926.9626.5526.8426.52-0.37%1,237,342
Dec 4, 202426.9827.0326.8226.9426.620.15%1,490,238
Dec 3, 202427.0827.2026.8626.9026.58-0.85%1,864,485
Dec 2, 202427.5827.5827.0127.1326.81-1.60%1,306,398
Nov 29, 202427.8527.9627.5527.5727.25-1.01%941,815
Nov 27, 202427.9428.2427.8027.8527.520.18%1,246,488
Nov 26, 202427.4627.8227.3027.8027.471.24%1,912,966
Nov 25, 202427.5227.6627.3927.4627.140.22%1,402,637
Nov 22, 202427.3527.4527.1927.4027.080.77%1,328,972
Nov 21, 202427.2127.2927.0827.1926.870.11%1,745,475
Nov 20, 202427.1927.2327.0327.1626.84-0.73%907,233
Nov 19, 202426.8627.3726.7327.3627.041.56%1,183,661
Nov 18, 202426.6126.9726.4726.9426.620.94%917,384
Nov 15, 202426.9727.0126.5126.6926.38-0.56%1,862,346
Nov 14, 202427.3027.3026.7626.8426.52-1.58%1,197,735
Nov 13, 202427.4427.4827.1527.2726.950.07%1,280,965
Nov 12, 202427.5727.6827.1827.2526.93-0.73%1,091,693
Nov 11, 202427.5027.6927.3427.4527.13-1,409,442
Nov 8, 202427.3227.5727.1527.4527.131.22%1,654,332
Nov 7, 202426.9727.3726.8427.1226.800.26%1,584,496
Nov 6, 202427.4427.9426.4627.0526.730.67%3,792,662
Nov 5, 202426.4326.9726.3426.8726.551.36%1,861,502
Nov 4, 202425.9626.6425.8326.5126.202.75%1,824,684
Nov 1, 202425.9026.3925.6825.8025.500.51%1,745,587
Oct 31, 202425.3126.7924.4325.6725.37-1.42%3,411,470
Oct 30, 202425.7526.1825.6826.0425.731.17%2,112,690
Oct 29, 202425.6625.8725.6325.7425.44-0.31%1,151,731
Oct 28, 202425.8326.0825.7225.8225.520.58%875,065
Oct 25, 202426.1526.1925.6425.6725.37-1.50%985,317
Oct 24, 202426.0926.3325.9626.0625.75-0.19%1,199,785
Oct 23, 202425.9926.4025.9426.1125.80-0.08%1,107,001
Oct 22, 202425.8026.2525.7126.1325.820.89%1,258,550
Oct 21, 202426.3926.4025.8525.9025.60-2.04%1,730,198
Oct 18, 202425.9726.5625.8526.4426.132.08%1,650,321
Oct 17, 202426.1026.1225.8025.9025.60-1.15%1,998,078
Oct 16, 202426.0126.2925.9626.2025.890.85%1,501,690
Oct 15, 202425.6526.2325.6125.9825.671.60%2,602,643
Oct 14, 202425.5525.7325.3925.5725.27-0.08%1,092,649
Oct 11, 202425.6525.7425.5025.5925.290.31%1,217,845
Oct 10, 202425.5725.8125.3125.5125.21-0.86%1,498,625
Oct 9, 202425.6225.8725.5525.7325.43-0.58%1,271,895
Oct 8, 202425.8125.9325.5525.8825.320.86%1,915,805
Oct 7, 202425.7125.7725.4925.6625.10-1.04%1,149,673
Oct 4, 202425.8825.9825.5525.9325.370.27%1,182,318
Oct 3, 202426.0226.0225.7925.8625.30-0.69%1,062,152
Oct 2, 202426.0926.2325.8226.0425.48-0.84%2,002,840
Oct 1, 202426.5326.6226.1626.2625.69-1.13%1,035,944
Sep 30, 202426.2126.5826.0626.5625.981.18%1,256,591
Sep 27, 202426.4126.4926.0826.2525.680.31%974,210