Kite Realty Group Trust (KRG)
NYSE: KRG · Real-Time Price · USD
21.64
-0.34 (-1.55%)
Aug 1, 2025, 4:00 PM - Market closed

Bally's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 13, 202522.2522.3922.0322.2621.99-0.93%978,818
Jun 12, 202522.3422.6222.2122.4722.200.13%903,516
Jun 11, 202522.9723.0022.3922.4422.17-1.71%984,726
Jun 10, 202522.7423.0122.5722.8322.560.84%1,699,362
Jun 9, 202522.5522.8922.3922.6422.370.22%1,560,261
Jun 6, 202522.1922.6322.0722.5922.323.15%2,995,238
Jun 5, 202522.0522.0621.8321.9021.64-0.64%1,638,934
Jun 4, 202522.0422.2221.9422.0421.78-0.50%1,221,517
Jun 3, 202522.0522.2621.9122.1521.880.32%1,090,064
Jun 2, 202521.9222.1421.7522.0821.82-0.18%1,105,584
May 30, 202522.1722.3222.0522.1221.85-0.81%1,621,743
May 29, 202521.8722.3221.7722.3022.032.11%1,739,564
May 28, 202521.9022.0521.7421.8421.58-0.46%1,253,591
May 27, 202521.6821.9821.5221.9421.682.57%1,483,336
May 23, 202521.3921.5321.1921.3921.13-0.88%1,893,829
May 22, 202521.6921.7421.4921.5821.32-0.92%2,046,070
May 21, 202522.2922.3321.7721.7821.52-3.03%1,422,833