Skip to main content
Kite Realty Group Trust (KRG)
NYSE: KRG · Real-Time Price · USD
25.12
+0.63 (2.57%)
Dec 20, 2024, 4:00 PM EST - Market closed

Kite Realty Group Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.5025.2724.5025.1225.122.57%4,303,356
Dec 19, 202425.0825.2424.4524.4924.49-2.00%1,761,301
Dec 18, 202425.9426.2224.9924.9924.99-3.85%2,019,113
Dec 17, 202425.9626.2425.8925.9925.99-0.57%1,966,428
Dec 16, 202426.2326.7426.1126.1426.14-0.53%2,310,224
Dec 13, 202426.1426.3025.9626.2826.28-1,256,667
Dec 12, 202426.2526.7326.0826.2826.280.08%1,102,451
Dec 11, 202426.5526.6126.1226.2626.26-0.94%1,754,568
Dec 10, 202426.7826.8126.3726.5126.51-1.30%1,962,033
Dec 9, 202427.0227.0426.8126.8626.86-0.37%1,155,516
Dec 6, 202427.0127.0126.7226.9626.960.45%928,771
Dec 5, 202426.8926.9626.5526.8426.84-0.37%1,237,342
Dec 4, 202426.9827.0326.8226.9426.940.15%1,490,238
Dec 3, 202427.0827.2026.8626.9026.90-0.85%1,864,485
Dec 2, 202427.5827.5827.0127.1327.13-1.60%1,306,398
Nov 29, 202427.8527.9627.5527.5727.57-1.01%941,815
Nov 27, 202427.9428.2427.8027.8527.850.18%1,246,488
Nov 26, 202427.4627.8227.3027.8027.801.24%1,912,966
Nov 25, 202427.5227.6627.3927.4627.460.22%1,402,637
Nov 22, 202427.3527.4527.1927.4027.400.77%1,328,972
Nov 21, 202427.2127.2927.0827.1927.190.11%1,745,475
Nov 20, 202427.1927.2327.0327.1627.16-0.73%907,233
Nov 19, 202426.8627.3726.7327.3627.361.56%1,183,661
Nov 18, 202426.6126.9726.4726.9426.940.94%917,384
Nov 15, 202426.9727.0126.5126.6926.69-0.56%1,862,346
Nov 14, 202427.3027.3026.7626.8426.84-1.58%1,197,735
Nov 13, 202427.4427.4827.1527.2727.270.07%1,280,965
Nov 12, 202427.5727.6827.1827.2527.25-0.73%1,091,693
Nov 11, 202427.5027.6927.3427.4527.45-1,409,442
Nov 8, 202427.3227.5727.1527.4527.451.22%1,654,332
Nov 7, 202426.9727.3726.8427.1227.120.26%1,584,496
Nov 6, 202427.4427.9426.4627.0527.050.67%3,792,662
Nov 5, 202426.4326.9726.3426.8726.871.36%1,861,502
Nov 4, 202425.9626.6425.8326.5126.512.75%1,824,684
Nov 1, 202425.9026.3925.6825.8025.800.51%1,745,587
Oct 31, 202425.3126.7924.4325.6725.67-1.42%3,411,470
Oct 30, 202425.7526.1825.6826.0426.041.17%2,112,690
Oct 29, 202425.6625.8725.6325.7425.74-0.31%1,151,731
Oct 28, 202425.8326.0825.7225.8225.820.58%875,065
Oct 25, 202426.1526.1925.6425.6725.67-1.50%985,317
Oct 24, 202426.0926.3325.9626.0626.06-0.19%1,199,785
Oct 23, 202425.9926.4025.9426.1126.11-0.08%1,107,001
Oct 22, 202425.8026.2525.7126.1326.130.89%1,258,550
Oct 21, 202426.3926.4025.8525.9025.90-2.04%1,730,198
Oct 18, 202425.9726.5625.8526.4426.442.08%1,650,321
Oct 17, 202426.1026.1225.8025.9025.90-1.15%1,998,078
Oct 16, 202426.0126.2925.9626.2026.200.85%1,501,690
Oct 15, 202425.6526.2325.6125.9825.981.60%2,602,643
Oct 14, 202425.5525.7325.3925.5725.57-0.08%1,092,649
Oct 11, 202425.6525.7425.5025.5925.590.31%1,217,845
Oct 10, 202425.5725.8125.3125.5125.51-0.86%1,498,625
Oct 9, 202425.6225.8725.5525.7325.73-0.58%1,271,895
Oct 8, 202425.8125.9325.5525.8825.620.86%1,915,805
Oct 7, 202425.7125.7725.4925.6625.40-1.04%1,149,673
Oct 4, 202425.8825.9825.5525.9325.670.27%1,182,318
Oct 3, 202426.0226.0225.7925.8625.60-0.69%1,062,152
Oct 2, 202426.0926.2325.8226.0425.78-0.84%2,002,840
Oct 1, 202426.5326.6226.1626.2626.00-1.13%1,035,944
Sep 30, 202426.2126.5826.0626.5626.291.18%1,256,591
Sep 27, 202426.4126.4926.0826.2525.990.31%974,210
Sep 26, 202426.7426.7426.0826.1725.91-2.02%1,646,310
Sep 25, 202426.8226.8226.6326.7126.44-0.19%920,378
Sep 24, 202426.3726.8826.3726.7626.490.68%1,087,439
Sep 23, 202426.5226.8426.5226.5826.310.95%1,255,982
Sep 20, 202426.1626.5626.1626.3326.07-0.79%3,417,958
Sep 19, 202426.9827.0026.2926.5426.27-0.82%1,855,621
Sep 18, 202426.6327.1526.5226.7626.490.22%1,314,464
Sep 17, 202426.8026.9626.5426.7026.43-0.26%1,464,849
Sep 16, 202427.0027.1026.7526.7726.50-0.22%1,164,339
Sep 13, 202426.6426.9126.6126.8326.561.48%1,284,729
Sep 12, 202426.0726.4525.9926.4426.181.58%1,269,702
Sep 11, 202425.7326.0425.5426.0325.770.35%1,072,496
Sep 10, 202425.9626.1025.6925.9425.680.04%606,073
Sep 9, 202425.6025.9825.4125.9325.671.01%757,083
Sep 6, 202425.9225.9725.5725.6725.41-0.81%1,001,450
Sep 5, 202426.0826.2325.8425.8825.62-0.15%1,037,286
Sep 4, 202425.9526.3425.8225.9225.660.27%857,159
Sep 3, 202426.1226.2425.7725.8525.59-0.88%941,232
Aug 30, 202425.8126.1025.7526.0825.821.01%1,497,789
Aug 29, 202426.0726.0725.7725.8225.56-0.69%1,044,488
Aug 28, 202425.9826.2225.8126.0025.740.15%1,039,799
Aug 27, 202425.7826.0425.7525.9625.700.08%945,645
Aug 26, 202425.9726.0625.8125.9425.680.74%893,582
Aug 23, 202425.3725.9925.2625.7525.491.86%1,572,073
Aug 22, 202425.3725.3925.1825.2825.03-0.28%1,131,159
Aug 21, 202425.2925.4325.1425.3525.100.64%1,175,758
Aug 20, 202425.2125.3625.0825.1924.940.40%1,398,420
Aug 19, 202425.0025.2424.9525.0924.840.24%1,062,684
Aug 16, 202425.2325.2524.7925.0324.780.08%1,544,133
Aug 15, 202424.8425.0824.5125.0124.761.79%1,898,003
Aug 14, 202424.5424.6724.3524.5724.320.78%1,121,697
Aug 13, 202424.3324.4824.1224.3824.141.04%1,042,592
Aug 12, 202424.2924.4823.9324.1323.89-1.07%1,062,284
Aug 9, 202424.1924.4224.1024.3924.150.83%869,460
Aug 8, 202424.0224.4323.9424.1923.951.13%1,026,732
Aug 7, 202424.3324.4923.8523.9223.68-1.12%1,577,600
Aug 6, 202423.6824.3323.4924.1923.952.15%1,765,458
Aug 5, 202423.6723.9923.4823.6823.44-2.67%1,876,005
Aug 2, 202424.4924.7624.2224.3324.09-1.82%2,754,977
Aug 1, 202424.8324.8924.4824.7824.530.49%2,353,225