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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 26.09 | 26.33 | 25.96 | 26.06 | 26.06 | -0.19% | 1,199,785 |
Oct 23, 2024 | 25.99 | 26.40 | 25.94 | 26.11 | 26.11 | -0.08% | 1,107,001 |
Oct 22, 2024 | 25.80 | 26.25 | 25.71 | 26.13 | 26.13 | 0.89% | 1,258,550 |
Oct 21, 2024 | 26.39 | 26.40 | 25.85 | 25.90 | 25.90 | -2.04% | 1,730,198 |
Oct 18, 2024 | 25.97 | 26.56 | 25.85 | 26.44 | 26.44 | 2.08% | 1,650,321 |
Oct 17, 2024 | 26.10 | 26.12 | 25.80 | 25.90 | 25.90 | -1.15% | 1,998,078 |
Oct 16, 2024 | 26.01 | 26.29 | 25.96 | 26.20 | 26.20 | 0.85% | 1,501,690 |
Oct 15, 2024 | 25.65 | 26.23 | 25.61 | 25.98 | 25.98 | 1.60% | 2,602,643 |
Oct 14, 2024 | 25.55 | 25.73 | 25.39 | 25.57 | 25.57 | -0.08% | 1,092,649 |
Oct 11, 2024 | 25.65 | 25.74 | 25.50 | 25.59 | 25.59 | 0.31% | 1,217,845 |
Oct 10, 2024 | 25.57 | 25.81 | 25.31 | 25.51 | 25.51 | -0.86% | 1,498,625 |
Oct 9, 2024 | 25.62 | 25.87 | 25.55 | 25.73 | 25.73 | -0.58% | 1,271,895 |
Oct 8, 2024 | 25.81 | 25.93 | 25.55 | 25.88 | 25.62 | 0.86% | 1,915,805 |
Oct 7, 2024 | 25.71 | 25.77 | 25.49 | 25.66 | 25.40 | -1.04% | 1,149,673 |
Oct 4, 2024 | 25.88 | 25.98 | 25.55 | 25.93 | 25.67 | 0.27% | 1,182,318 |
Oct 3, 2024 | 26.02 | 26.02 | 25.79 | 25.86 | 25.60 | -0.69% | 1,062,152 |
Oct 2, 2024 | 26.09 | 26.23 | 25.82 | 26.04 | 25.78 | -0.84% | 2,002,840 |
Oct 1, 2024 | 26.53 | 26.62 | 26.16 | 26.26 | 26.00 | -1.13% | 1,035,944 |
Sep 30, 2024 | 26.21 | 26.58 | 26.06 | 26.56 | 26.29 | 1.18% | 1,256,591 |
Sep 27, 2024 | 26.41 | 26.49 | 26.08 | 26.25 | 25.99 | 0.31% | 974,210 |
Sep 26, 2024 | 26.74 | 26.74 | 26.08 | 26.17 | 25.91 | -2.02% | 1,646,310 |
Sep 25, 2024 | 26.82 | 26.82 | 26.63 | 26.71 | 26.44 | -0.19% | 920,378 |
Sep 24, 2024 | 26.37 | 26.88 | 26.37 | 26.76 | 26.49 | 0.68% | 1,087,439 |
Sep 23, 2024 | 26.52 | 26.84 | 26.52 | 26.58 | 26.31 | 0.95% | 1,255,982 |
Sep 20, 2024 | 26.16 | 26.56 | 26.16 | 26.33 | 26.07 | -0.79% | 3,417,958 |
Sep 19, 2024 | 26.98 | 27.00 | 26.29 | 26.54 | 26.27 | -0.82% | 1,855,621 |
Sep 18, 2024 | 26.63 | 27.15 | 26.52 | 26.76 | 26.49 | 0.22% | 1,314,464 |
Sep 17, 2024 | 26.80 | 26.96 | 26.54 | 26.70 | 26.43 | -0.26% | 1,464,849 |
Sep 16, 2024 | 27.00 | 27.10 | 26.75 | 26.77 | 26.50 | -0.22% | 1,164,339 |
Sep 13, 2024 | 26.64 | 26.91 | 26.61 | 26.83 | 26.56 | 1.48% | 1,284,729 |
Sep 12, 2024 | 26.07 | 26.45 | 25.99 | 26.44 | 26.18 | 1.58% | 1,269,702 |
Sep 11, 2024 | 25.73 | 26.04 | 25.54 | 26.03 | 25.77 | 0.35% | 1,072,496 |
Sep 10, 2024 | 25.96 | 26.10 | 25.69 | 25.94 | 25.68 | 0.04% | 606,073 |
Sep 9, 2024 | 25.60 | 25.98 | 25.41 | 25.93 | 25.67 | 1.01% | 757,083 |
Sep 6, 2024 | 25.92 | 25.97 | 25.57 | 25.67 | 25.41 | -0.81% | 1,001,450 |
Sep 5, 2024 | 26.08 | 26.23 | 25.84 | 25.88 | 25.62 | -0.15% | 1,037,286 |
Sep 4, 2024 | 25.95 | 26.34 | 25.82 | 25.92 | 25.66 | 0.27% | 857,159 |
Sep 3, 2024 | 26.12 | 26.24 | 25.77 | 25.85 | 25.59 | -0.88% | 941,232 |
Aug 30, 2024 | 25.81 | 26.10 | 25.75 | 26.08 | 25.82 | 1.01% | 1,497,789 |
Aug 29, 2024 | 26.07 | 26.07 | 25.77 | 25.82 | 25.56 | -0.69% | 1,044,488 |
Aug 28, 2024 | 25.98 | 26.22 | 25.81 | 26.00 | 25.74 | 0.15% | 1,039,799 |
Aug 27, 2024 | 25.78 | 26.04 | 25.75 | 25.96 | 25.70 | 0.08% | 945,645 |
Aug 26, 2024 | 25.97 | 26.06 | 25.81 | 25.94 | 25.68 | 0.74% | 893,582 |
Aug 23, 2024 | 25.37 | 25.99 | 25.26 | 25.75 | 25.49 | 1.86% | 1,572,073 |
Aug 22, 2024 | 25.37 | 25.39 | 25.18 | 25.28 | 25.03 | -0.28% | 1,131,159 |
Aug 21, 2024 | 25.29 | 25.43 | 25.14 | 25.35 | 25.10 | 0.64% | 1,175,758 |
Aug 20, 2024 | 25.21 | 25.36 | 25.08 | 25.19 | 24.94 | 0.40% | 1,398,420 |
Aug 19, 2024 | 25.00 | 25.24 | 24.95 | 25.09 | 24.84 | 0.24% | 1,062,684 |
Aug 16, 2024 | 25.23 | 25.25 | 24.79 | 25.03 | 24.78 | 0.08% | 1,544,133 |
Aug 15, 2024 | 24.84 | 25.08 | 24.51 | 25.01 | 24.76 | 1.79% | 1,898,003 |
Aug 14, 2024 | 24.54 | 24.67 | 24.35 | 24.57 | 24.32 | 0.78% | 1,121,697 |
Aug 13, 2024 | 24.33 | 24.48 | 24.12 | 24.38 | 24.14 | 1.04% | 1,042,592 |
Aug 12, 2024 | 24.29 | 24.48 | 23.93 | 24.13 | 23.89 | -1.07% | 1,062,284 |
Aug 9, 2024 | 24.19 | 24.42 | 24.10 | 24.39 | 24.15 | 0.83% | 869,460 |
Aug 8, 2024 | 24.02 | 24.43 | 23.94 | 24.19 | 23.95 | 1.13% | 1,026,732 |
Aug 7, 2024 | 24.33 | 24.49 | 23.85 | 23.92 | 23.68 | -1.12% | 1,577,600 |
Aug 6, 2024 | 23.68 | 24.33 | 23.49 | 24.19 | 23.95 | 2.15% | 1,765,458 |
Aug 5, 2024 | 23.67 | 23.99 | 23.48 | 23.68 | 23.44 | -2.67% | 1,876,005 |
Aug 2, 2024 | 24.49 | 24.76 | 24.22 | 24.33 | 24.09 | -1.82% | 2,754,977 |
Aug 1, 2024 | 24.83 | 24.89 | 24.48 | 24.78 | 24.53 | 0.49% | 2,353,225 |
Jul 31, 2024 | 24.34 | 25.43 | 24.00 | 24.66 | 24.41 | -3.26% | 3,229,055 |
Jul 30, 2024 | 24.27 | 25.56 | 24.10 | 25.49 | 25.24 | 5.46% | 2,898,040 |
Jul 29, 2024 | 24.10 | 24.28 | 24.00 | 24.17 | 23.93 | 0.46% | 1,481,069 |
Jul 26, 2024 | 23.86 | 24.13 | 23.69 | 24.06 | 23.82 | 1.65% | 1,192,684 |
Jul 25, 2024 | 23.70 | 23.90 | 23.59 | 23.67 | 23.43 | 0.30% | 1,772,337 |
Jul 24, 2024 | 24.10 | 24.19 | 23.59 | 23.60 | 23.36 | -2.16% | 1,291,802 |
Jul 23, 2024 | 23.91 | 24.27 | 23.86 | 24.12 | 23.88 | 0.54% | 1,193,440 |
Jul 22, 2024 | 23.67 | 24.05 | 23.49 | 23.99 | 23.75 | 1.57% | 1,087,614 |
Jul 19, 2024 | 23.78 | 23.83 | 23.54 | 23.62 | 23.38 | -0.21% | 826,169 |
Jul 18, 2024 | 23.60 | 24.03 | 23.56 | 23.67 | 23.43 | -0.38% | 1,106,369 |
Jul 17, 2024 | 23.69 | 23.99 | 23.68 | 23.76 | 23.52 | 0.34% | 1,310,449 |
Jul 16, 2024 | 23.55 | 23.71 | 23.31 | 23.68 | 23.44 | 1.37% | 1,489,424 |
Jul 15, 2024 | 23.23 | 23.40 | 23.11 | 23.36 | 23.13 | 1.39% | 1,449,638 |
Jul 12, 2024 | 23.13 | 23.19 | 22.97 | 23.04 | 22.81 | 0.66% | 901,519 |
Jul 11, 2024 | 22.61 | 23.05 | 22.48 | 22.89 | 22.66 | 3.20% | 1,609,114 |
Jul 10, 2024 | 21.89 | 22.24 | 21.84 | 22.18 | 21.96 | 1.93% | 801,078 |
Jul 9, 2024 | 21.86 | 21.91 | 21.74 | 21.76 | 21.54 | -1.81% | 1,104,313 |
Jul 8, 2024 | 22.30 | 22.39 | 22.10 | 22.16 | 21.69 | -0.14% | 1,097,692 |
Jul 5, 2024 | 22.13 | 22.28 | 22.04 | 22.19 | 21.72 | 0.14% | 1,033,291 |
Jul 3, 2024 | 22.36 | 22.43 | 22.16 | 22.16 | 21.69 | -0.45% | 531,388 |
Jul 2, 2024 | 22.32 | 22.43 | 22.16 | 22.26 | 21.79 | 0.18% | 1,268,359 |
Jul 1, 2024 | 22.34 | 22.45 | 22.00 | 22.22 | 21.75 | -0.71% | 1,175,864 |
Jun 28, 2024 | 22.27 | 22.47 | 22.01 | 22.38 | 21.90 | 1.27% | 3,322,617 |
Jun 27, 2024 | 21.85 | 22.11 | 21.69 | 22.10 | 21.63 | 1.66% | 1,120,540 |
Jun 26, 2024 | 21.78 | 21.81 | 21.62 | 21.74 | 21.28 | -0.59% | 1,242,258 |
Jun 25, 2024 | 22.21 | 22.21 | 21.71 | 21.87 | 21.41 | -1.53% | 1,097,546 |
Jun 24, 2024 | 21.99 | 22.25 | 21.86 | 22.21 | 21.74 | 1.32% | 961,088 |
Jun 21, 2024 | 21.95 | 22.03 | 21.75 | 21.92 | 21.45 | 0.32% | 2,530,406 |
Jun 20, 2024 | 21.67 | 21.91 | 21.63 | 21.85 | 21.39 | 0.18% | 995,018 |
Jun 18, 2024 | 21.93 | 21.95 | 21.79 | 21.81 | 21.35 | -0.27% | 1,085,418 |
Jun 17, 2024 | 21.86 | 22.01 | 21.76 | 21.87 | 21.41 | -0.41% | 1,187,414 |
Jun 14, 2024 | 21.89 | 22.08 | 21.77 | 21.96 | 21.49 | -0.23% | 1,209,982 |
Jun 13, 2024 | 22.01 | 22.35 | 21.99 | 22.01 | 21.54 | -0.18% | 1,318,335 |
Jun 12, 2024 | 22.52 | 22.75 | 22.00 | 22.05 | 21.58 | 0.27% | 1,440,332 |
Jun 11, 2024 | 21.85 | 22.09 | 21.80 | 21.99 | 21.52 | -0.27% | 1,378,981 |
Jun 10, 2024 | 21.93 | 22.11 | 21.62 | 22.05 | 21.58 | -0.45% | 1,837,370 |
Jun 7, 2024 | 22.00 | 22.26 | 21.89 | 22.15 | 21.68 | -0.54% | 1,441,863 |
Jun 6, 2024 | 21.86 | 22.33 | 21.80 | 22.27 | 21.80 | 1.37% | 1,006,022 |
Jun 5, 2024 | 22.04 | 22.10 | 21.85 | 21.97 | 21.50 | -0.23% | 781,853 |
Jun 4, 2024 | 22.12 | 22.31 | 21.99 | 22.02 | 21.55 | -0.68% | 1,154,245 |