Kite Realty Group Trust (KRG)
NYSE: KRG · Real-Time Price · USD
21.91
+0.07 (0.30%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Kite Realty Group Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202521.7921.9821.5421.8821.880.18%2,068,852
Apr 23, 202521.7922.1621.7321.8421.841.16%3,097,690
Apr 22, 202521.4621.8021.3021.5921.591.98%1,941,347
Apr 21, 202521.1121.3220.9621.1721.17-0.89%2,607,160
Apr 17, 202521.1621.6720.9221.3621.361.52%2,202,802
Apr 16, 202520.7921.2220.7821.0421.041.20%1,732,673
Apr 15, 202520.5920.9020.5320.7920.790.97%2,033,997
Apr 14, 202520.7020.8120.2920.5920.590.49%2,220,388
Apr 11, 202520.1120.5419.6120.4920.491.09%1,852,865
Apr 10, 202520.2620.5519.8120.2720.27-1.65%2,812,203
Apr 9, 202518.9420.8918.5220.6120.615.53%4,132,701
Apr 8, 202520.8120.9119.2819.5319.28-3.36%3,622,687
Apr 7, 202520.2521.2419.7620.2119.95-2.84%3,668,515
Apr 4, 202521.0621.3720.7820.8020.53-3.70%2,816,943
Apr 3, 202522.3522.8121.4021.6021.32-5.51%2,302,629
Apr 2, 202522.3122.9122.3122.8622.561.78%1,235,046
Apr 1, 202522.4122.6022.1422.4622.170.40%1,570,009
Mar 31, 202522.2522.5322.1222.3722.080.45%2,277,776
Mar 28, 202522.6722.7222.0422.2721.98-1.42%1,349,134
Mar 27, 202522.7222.9422.4622.5922.30-0.31%1,551,936
Mar 26, 202522.5122.7222.4922.6622.370.62%1,225,243
Mar 25, 202522.6422.6822.3322.5222.23-0.88%1,658,443
Mar 24, 202522.3222.7522.1922.7222.432.85%1,244,318
Mar 21, 202522.2022.2021.7322.0921.80-1.43%2,813,138
Mar 20, 202522.2922.5722.1722.4122.12-1,708,220
Mar 19, 202522.1122.4721.8622.4122.121.49%1,899,148
Mar 18, 202522.1022.4221.9722.0821.79-0.32%1,588,240
Mar 17, 202521.6622.1721.6622.1521.861.84%1,266,974
Mar 14, 202521.4621.7921.1421.7521.472.40%2,474,441
Mar 13, 202521.8522.0221.2221.2420.97-3.01%1,595,264
Mar 12, 202522.0222.0521.7721.9021.62-0.59%1,217,329
Mar 11, 202522.4322.5721.7822.0321.75-1.48%1,823,391
Mar 10, 202522.3822.6222.1922.3622.07-0.22%2,730,226
Mar 7, 202522.2922.6322.2022.4122.120.67%1,585,569
Mar 6, 202522.4922.5722.1922.2621.97-1.94%2,053,571
Mar 5, 202522.5822.8722.3822.7022.41-0.31%1,455,094
Mar 4, 202523.2323.3022.7622.7722.48-2.36%2,298,047
Mar 3, 202522.9623.5922.8523.3223.021.70%2,680,926
Feb 28, 202522.2923.0122.2922.9322.633.47%3,608,650
Feb 27, 202522.1522.5322.0522.1621.87-0.18%1,741,200
Feb 26, 202522.2622.4522.1822.2021.91-0.63%824,291
Feb 25, 202522.0322.5421.9622.3422.051.45%1,586,723
Feb 24, 202521.9522.3621.7422.0221.740.41%1,415,495
Feb 21, 202522.3722.3921.7921.9321.65-1.13%1,346,338
Feb 20, 202522.2222.3722.0022.1821.89-0.81%1,477,013
Feb 19, 202522.3622.4922.1822.3622.07-0.27%1,757,238
Feb 18, 202522.2522.5122.1322.4222.130.22%2,104,433
Feb 14, 202523.3323.4722.3122.3722.08-3.74%3,816,871
Feb 13, 202522.9023.3622.5123.2422.941.26%5,673,547
Feb 12, 202522.7523.1422.5322.9522.65-3.16%3,410,812