Skip to main content
Kite Realty Group Trust (KRG)
NYSE: KRG · Real-Time Price · USD
25.67
-0.39 (-1.50%)
Oct 25, 2024, 4:00 PM EDT - Market closed

Kite Realty Group Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202424.3425.4324.0024.6624.41-3.26%3,229,055
Jul 30, 202424.2725.5624.1025.4925.245.46%2,898,040
Jul 29, 202424.1024.2824.0024.1723.930.46%1,481,069
Jul 26, 202423.8624.1323.6924.0623.821.65%1,192,684
Jul 25, 202423.7023.9023.5923.6723.430.30%1,772,337
Jul 24, 202424.1024.1923.5923.6023.36-2.16%1,291,802
Jul 23, 202423.9124.2723.8624.1223.880.54%1,193,440
Jul 22, 202423.6724.0523.4923.9923.751.57%1,087,614
Jul 19, 202423.7823.8323.5423.6223.38-0.21%826,169
Jul 18, 202423.6024.0323.5623.6723.43-0.38%1,106,369
Jul 17, 202423.6923.9923.6823.7623.520.34%1,310,449
Jul 16, 202423.5523.7123.3123.6823.441.37%1,489,424
Jul 15, 202423.2323.4023.1123.3623.131.39%1,449,638
Jul 12, 202423.1323.1922.9723.0422.810.66%901,519
Jul 11, 202422.6123.0522.4822.8922.663.20%1,609,114
Jul 10, 202421.8922.2421.8422.1821.961.93%801,078
Jul 9, 202421.8621.9121.7421.7621.54-1.81%1,104,313
Jul 8, 202422.3022.3922.1022.1621.69-0.14%1,097,692
Jul 5, 202422.1322.2822.0422.1921.720.14%1,033,291
Jul 3, 202422.3622.4322.1622.1621.69-0.45%531,388
Jul 2, 202422.3222.4322.1622.2621.790.18%1,268,359
Jul 1, 202422.3422.4522.0022.2221.75-0.71%1,175,864
Jun 28, 202422.2722.4722.0122.3821.901.27%3,322,617
Jun 27, 202421.8522.1121.6922.1021.631.66%1,120,540
Jun 26, 202421.7821.8121.6221.7421.28-0.59%1,242,258
Jun 25, 202422.2122.2121.7121.8721.41-1.53%1,097,546
Jun 24, 202421.9922.2521.8622.2121.741.32%961,088
Jun 21, 202421.9522.0321.7521.9221.450.32%2,530,406
Jun 20, 202421.6721.9121.6321.8521.390.18%995,018
Jun 18, 202421.9321.9521.7921.8121.35-0.27%1,085,418
Jun 17, 202421.8622.0121.7621.8721.41-0.41%1,187,414
Jun 14, 202421.8922.0821.7721.9621.49-0.23%1,209,982
Jun 13, 202422.0122.3521.9922.0121.54-0.18%1,318,335
Jun 12, 202422.5222.7522.0022.0521.580.27%1,440,332
Jun 11, 202421.8522.0921.8021.9921.52-0.27%1,378,981
Jun 10, 202421.9322.1121.6222.0521.58-0.45%1,837,370
Jun 7, 202422.0022.2621.8922.1521.68-0.54%1,441,863
Jun 6, 202421.8622.3321.8022.2721.801.37%1,006,022
Jun 5, 202422.0422.1021.8521.9721.50-0.23%781,853
Jun 4, 202422.1222.3121.9922.0221.55-0.68%1,154,245