Kite Realty Group Trust (KRG)
NYSE: KRG · Real-Time Price · USD
22.49
+0.27 (1.22%)
Jul 10, 2025, 4:00 PM - Market closed

Kite Realty Group Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 20, 202522.8222.9122.4622.4622.19-2.39%1,227,153
May 19, 202522.7723.0522.7723.0122.73-0.69%646,941
May 16, 202522.9623.1822.7723.1722.891.27%1,190,803
May 15, 202522.6122.9022.6122.8822.611.33%885,613
May 14, 202522.6522.7922.3822.5822.31-1.44%1,498,292
May 13, 202523.2923.3022.7622.9122.64-1.67%3,199,950
May 12, 202523.0023.3922.9423.3023.023.88%1,712,837
May 9, 202522.3722.5622.3222.4322.16-0.09%1,755,334
May 8, 202522.4322.5422.0322.4522.180.36%1,779,390
May 7, 202522.2022.4622.2022.3722.101.04%2,360,276
May 6, 202522.0722.2421.8422.1421.87-0.05%2,141,638
May 5, 202522.2922.4022.1122.1521.88-1.56%2,565,869
May 2, 202522.1922.5422.1922.5022.231.95%2,432,167
May 1, 202521.8022.3021.4722.0721.811.94%2,785,964
Apr 30, 202523.0323.1421.0721.6521.390.46%3,541,035
Apr 29, 202521.7721.8421.3221.5521.29-1.42%3,299,309