Kite Realty Group Trust (KRG)
NYSE: KRG · Real-Time Price · USD
22.29
+0.10 (0.45%)
At close: Oct 6, 2025, 4:00 PM EDT
22.29
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:10 PM EDT
Kite Realty Group Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 22.19 | 22.48 | 22.03 | 22.28 | - | 0.41% | 1,449,882 |
| Oct 3, 2025 | 22.08 | 22.41 | 22.00 | 22.19 | 22.19 | 0.91% | 1,861,564 |
| Oct 2, 2025 | 22.06 | 22.19 | 21.87 | 21.99 | 21.99 | -0.86% | 1,343,661 |
| Oct 1, 2025 | 22.25 | 22.43 | 21.93 | 22.18 | 22.18 | -0.54% | 2,105,054 |
| Sep 30, 2025 | 22.05 | 22.34 | 21.96 | 22.30 | 22.30 | 1.23% | 1,488,069 |
| Sep 29, 2025 | 22.13 | 22.14 | 21.91 | 22.03 | 22.03 | -0.54% | 1,122,157 |
| Sep 26, 2025 | 22.02 | 22.21 | 21.96 | 22.15 | 22.15 | 0.68% | 2,028,420 |
| Sep 25, 2025 | 22.17 | 22.31 | 21.98 | 22.00 | 22.00 | -0.59% | 2,383,576 |
| Sep 24, 2025 | 22.14 | 22.28 | 22.04 | 22.13 | 22.13 | -0.27% | 2,372,174 |
| Sep 23, 2025 | 22.04 | 22.26 | 22.04 | 22.19 | 22.19 | 0.50% | 2,190,073 |
| Sep 22, 2025 | 22.22 | 22.25 | 21.90 | 22.08 | 22.08 | -0.45% | 1,602,314 |
| Sep 19, 2025 | 22.22 | 22.30 | 22.05 | 22.18 | 22.18 | -0.22% | 3,167,895 |
| Sep 18, 2025 | 22.03 | 22.30 | 22.03 | 22.23 | 22.23 | 0.91% | 2,475,696 |
| Sep 17, 2025 | 22.16 | 22.49 | 22.00 | 22.03 | 22.03 | -0.36% | 2,155,783 |
| Sep 16, 2025 | 22.35 | 22.49 | 22.07 | 22.11 | 22.11 | -1.56% | 2,292,783 |
| Sep 15, 2025 | 22.58 | 22.78 | 22.43 | 22.46 | 22.46 | -0.31% | 2,435,846 |
| Sep 12, 2025 | 22.52 | 22.73 | 22.44 | 22.53 | 22.53 | -0.88% | 1,934,112 |
| Sep 11, 2025 | 22.57 | 22.79 | 22.55 | 22.73 | 22.73 | 0.62% | 1,328,956 |
| Sep 10, 2025 | 22.68 | 22.90 | 22.52 | 22.59 | 22.59 | -0.66% | 1,917,869 |
| Sep 9, 2025 | 22.87 | 22.98 | 22.70 | 22.74 | 22.74 | -0.35% | 2,020,779 |
| Sep 8, 2025 | 23.06 | 23.13 | 22.68 | 22.82 | 22.82 | -1.89% | 1,534,117 |
| Sep 5, 2025 | 23.15 | 23.38 | 23.06 | 23.26 | 23.26 | 1.00% | 1,294,383 |
| Sep 4, 2025 | 22.92 | 23.06 | 22.77 | 23.03 | 23.03 | 1.19% | 1,751,207 |
| Sep 3, 2025 | 22.54 | 22.80 | 22.40 | 22.76 | 22.76 | 0.71% | 2,024,926 |
| Sep 2, 2025 | 22.54 | 22.82 | 22.54 | 22.60 | 22.60 | -0.96% | 1,379,929 |
| Aug 29, 2025 | 22.65 | 22.84 | 22.45 | 22.82 | 22.82 | 1.02% | 1,980,958 |
| Aug 28, 2025 | 22.72 | 22.72 | 22.35 | 22.59 | 22.59 | -0.48% | 1,577,092 |
| Aug 27, 2025 | 22.26 | 22.71 | 22.26 | 22.70 | 22.70 | 1.84% | 1,391,802 |
| Aug 26, 2025 | 22.39 | 22.55 | 22.25 | 22.29 | 22.29 | -0.40% | 1,772,432 |
| Aug 25, 2025 | 22.60 | 22.70 | 22.22 | 22.38 | 22.38 | -1.71% | 1,088,987 |
| Aug 22, 2025 | 22.05 | 22.85 | 22.05 | 22.77 | 22.77 | 4.12% | 1,708,698 |
| Aug 21, 2025 | 21.88 | 22.00 | 21.76 | 21.87 | 21.87 | -0.73% | 873,928 |
| Aug 20, 2025 | 22.28 | 22.28 | 21.92 | 22.03 | 22.03 | -0.59% | 2,516,109 |
| Aug 19, 2025 | 21.51 | 22.21 | 21.51 | 22.16 | 22.16 | 3.50% | 1,637,422 |
| Aug 18, 2025 | 21.55 | 21.72 | 21.36 | 21.41 | 21.41 | -0.46% | 1,103,375 |
| Aug 15, 2025 | 21.44 | 21.58 | 21.32 | 21.51 | 21.51 | 0.33% | 1,040,012 |
| Aug 14, 2025 | 21.49 | 21.53 | 21.24 | 21.44 | 21.44 | -1.24% | 1,644,799 |
| Aug 13, 2025 | 21.40 | 21.78 | 21.16 | 21.71 | 21.71 | 2.21% | 2,370,995 |
| Aug 12, 2025 | 21.10 | 21.30 | 20.97 | 21.24 | 21.24 | 1.24% | 2,397,511 |
| Aug 11, 2025 | 20.87 | 21.41 | 20.86 | 20.98 | 20.98 | 0.19% | 1,513,551 |
| Aug 8, 2025 | 21.49 | 21.52 | 20.88 | 20.94 | 20.94 | -2.38% | 1,554,444 |
| Aug 7, 2025 | 21.98 | 22.03 | 21.30 | 21.45 | 21.45 | -1.79% | 1,540,890 |
| Aug 6, 2025 | 21.96 | 22.07 | 21.80 | 21.84 | 21.84 | -0.41% | 1,469,072 |
| Aug 5, 2025 | 21.78 | 22.03 | 21.63 | 21.93 | 21.93 | 0.55% | 2,521,522 |
| Aug 4, 2025 | 21.64 | 21.90 | 21.64 | 21.81 | 21.81 | 0.79% | 1,370,996 |
| Aug 1, 2025 | 22.28 | 22.30 | 21.51 | 21.64 | 21.64 | -1.55% | 2,064,786 |
| Jul 31, 2025 | 22.75 | 23.19 | 21.90 | 21.98 | 21.98 | -4.23% | 2,686,248 |
| Jul 30, 2025 | 23.18 | 23.42 | 22.74 | 22.95 | 22.95 | -0.56% | 1,953,535 |
| Jul 29, 2025 | 22.78 | 23.17 | 22.54 | 23.08 | 23.08 | 2.30% | 2,088,184 |
| Jul 28, 2025 | 22.66 | 22.79 | 22.52 | 22.56 | 22.56 | -0.40% | 1,779,298 |