Skip to main content
logo
Kite Realty Group Trust (KRG)
NYSE: KRG · Real-Time Price · USD
0.00
0.00 (0.00%)
Apr 7, 2026, 9:31 AM EDT - Market open

Kite Realty Group Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 202624.6224.8224.4024.5924.59-0.36%1,291,288
Apr 2, 202624.4324.7224.2524.6824.681.11%1,287,802
Apr 1, 202624.3024.5824.3024.4124.41-0.57%1,669,700
Mar 31, 202624.6824.8924.3224.5524.550.41%1,974,583
Mar 30, 202624.3524.6124.2524.4524.451.24%1,356,272
Mar 27, 202624.2824.3424.0924.1524.15-0.49%1,129,597
Mar 26, 202624.2324.5124.0924.2724.270.04%1,016,904
Mar 25, 202624.5924.6124.2424.2624.26-0.86%1,257,061
Mar 24, 202624.4424.7924.3224.4724.47-0.65%1,550,746
Mar 23, 202625.1025.1124.5824.6324.630.12%1,907,900
Mar 20, 202625.4125.4124.4624.6024.60-2.92%2,444,111
Mar 19, 202625.2425.4325.1225.3425.340.36%1,366,101
Mar 18, 202625.5225.5725.1725.2525.25-1.48%1,802,553
Mar 17, 202625.7225.7625.5925.6325.630.47%2,214,523
Mar 16, 202625.3925.7525.2525.5125.511.47%1,529,474
Mar 13, 202625.6125.8124.6925.1425.14-0.79%2,725,519
Mar 12, 202625.7825.8425.3325.3425.34-2.35%1,763,156
Mar 11, 202625.8325.9525.6925.9525.950.19%1,821,303
Mar 10, 202625.6926.2025.6125.9025.900.35%1,566,856
Mar 9, 202625.5225.8425.2525.8125.810.16%2,134,300
Mar 6, 202625.6625.8025.5225.7725.77-0.35%1,539,846
Mar 5, 202625.7325.9225.6525.8625.86-0.15%1,852,178
Mar 4, 202625.9026.0825.7125.9025.90-0.46%1,391,130
Mar 3, 202625.8226.1825.5526.0226.02-0.65%1,239,750
Mar 2, 202625.9826.3825.7926.1926.190.54%1,134,156
Feb 27, 202625.9626.2825.9426.0526.05-0.08%2,734,006
Feb 26, 202626.1026.3126.0026.0726.070.42%2,615,889
Feb 25, 202626.0826.1725.8225.9625.96-0.19%3,133,495
Feb 24, 202626.2226.3025.9126.0126.01-0.88%2,164,153
Feb 23, 202626.0626.2525.8126.2426.241.12%2,610,327
Feb 20, 202625.5225.9725.5125.9525.951.45%1,509,095
Feb 19, 202625.4725.6525.2925.5825.580.67%1,534,079
Feb 18, 202625.8325.8325.3325.4125.41-1.55%2,104,073
Feb 17, 202625.0026.1325.0025.8125.813.12%3,054,718
Feb 13, 202624.7125.1124.6925.0325.031.91%2,246,741
Feb 12, 202625.1025.1024.4224.5624.56-0.53%2,445,297
Feb 11, 202625.1425.1924.6824.6924.69-1.40%1,714,089
Feb 10, 202624.7525.1124.3825.0425.041.46%1,137,395
Feb 9, 202624.8524.9324.5824.6824.68-0.76%1,826,882
Feb 6, 202624.8324.9924.6524.8724.870.73%1,566,669
Feb 5, 202624.3824.7224.1624.6924.691.98%1,881,053
Feb 4, 202623.8924.2723.7524.2124.212.45%1,562,693
Feb 3, 202623.5623.8423.3923.6323.630.13%1,487,302
Feb 2, 202623.5823.6923.3023.6023.600.47%1,539,931
Jan 30, 202623.1823.6123.0923.4923.490.95%1,840,758
Jan 29, 202622.8223.2922.6423.2723.272.60%1,806,283
Jan 28, 202623.0723.1822.5822.6822.68-1.78%1,554,223
Jan 27, 202623.0723.0922.7923.0923.090.09%1,087,685
Jan 26, 202623.2123.2923.0323.0723.07-0.30%1,663,628
Jan 23, 202623.1223.2722.9423.1423.14-0.52%1,435,730