Skip to main content
logo
Kite Realty Group Trust (KRG)
NYSE: KRG · Real-Time Price · USD
23.91
+0.16 (0.67%)
At close: Dec 22, 2025, 4:00 PM EST
23.91
0.00 (0.00%)
After-hours: Dec 22, 2025, 7:00 PM EST

Kite Realty Group Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202523.6823.9823.6723.9123.910.67%1,877,160
Dec 19, 202523.5723.7723.4723.7523.750.34%5,686,064
Dec 18, 202523.9523.9523.6623.6723.67-0.50%2,147,622
Dec 17, 202523.4323.9423.4323.7923.791.36%1,720,257
Dec 16, 202523.7023.7223.3023.4723.47-0.64%2,136,658
Dec 15, 202523.4523.6623.3123.6223.621.20%1,623,610
Dec 12, 202523.1923.4223.1123.3423.341.08%1,614,675
Dec 11, 202522.9023.2422.7823.0923.091.36%2,876,021
Dec 10, 202522.7022.9522.6022.7822.780.66%2,110,235
Dec 9, 202522.2522.8422.2422.6322.632.12%2,442,145
Dec 8, 202522.5622.6322.1022.1622.16-2.12%2,175,490
Dec 5, 202522.5022.8322.4822.6422.640.09%1,771,861
Dec 4, 202522.6722.7422.5722.6222.62-0.26%1,991,420
Dec 3, 202522.6722.7722.4922.6822.680.40%1,590,676
Dec 2, 202523.0323.1522.5922.5922.59-1.53%2,413,661
Dec 1, 202522.9423.1522.7022.9422.94-0.86%1,335,743
Nov 28, 202523.0023.2022.8623.1423.140.30%665,634
Nov 26, 202522.8823.1522.8223.0723.070.22%1,189,123
Nov 25, 202522.8523.2522.8523.0223.021.01%1,622,377
Nov 24, 202522.7922.9622.5522.7922.79-0.35%1,140,528
Nov 21, 202522.4122.8822.2322.8722.873.06%1,514,358
Nov 20, 202522.1922.4322.1322.1922.190.54%1,444,113
Nov 19, 202522.3222.3721.9722.0722.07-0.76%1,813,833
Nov 18, 202522.0122.3521.8922.2422.241.09%1,400,078
Nov 17, 202522.6222.6221.9722.0022.00-2.27%2,197,571
Nov 14, 202522.6122.6222.2922.5122.510.04%1,310,773
Nov 13, 202522.4622.8022.4322.5022.50-0.62%1,355,721
Nov 12, 202522.7322.8522.5722.6422.64-0.48%2,575,170
Nov 11, 202522.2222.8021.9722.7522.752.02%1,588,274
Nov 10, 202522.4622.5922.3022.3022.30-0.84%1,663,473
Nov 7, 202522.0822.5022.0222.4922.492.13%1,465,606
Nov 6, 202521.9522.0921.7722.0222.02-0.05%1,420,881
Nov 5, 202522.1422.2021.8022.0322.03-0.18%1,545,822
Nov 4, 202522.0822.1421.7022.0722.07-2,098,500
Nov 3, 202521.9422.1121.6422.0722.07-0.32%2,050,871
Oct 31, 202521.9322.3921.7322.1422.141.10%2,573,936
Oct 30, 202522.3822.5721.8621.9021.90-1.57%2,503,059
Oct 29, 202522.4722.6722.1122.2522.25-1.68%2,344,435
Oct 28, 202523.0523.0522.4622.6322.63-1.57%1,933,429
Oct 27, 202523.0323.1122.7822.9922.990.35%1,572,477
Oct 24, 202523.0723.1622.8822.9122.91-0.13%1,863,805
Oct 23, 202523.0823.1822.7822.9422.94-0.82%1,775,546
Oct 22, 202522.9723.1322.7323.1323.131.18%1,688,820
Oct 21, 202522.8123.0722.6122.8622.861.37%2,277,610
Oct 20, 202522.4122.5922.2222.5522.551.03%1,581,983
Oct 17, 202521.9422.3921.8422.3222.321.45%1,498,286
Oct 16, 202522.2222.2521.7522.0022.00-0.68%2,642,436
Oct 15, 202521.8422.2521.8022.1522.151.56%2,046,844
Oct 14, 202521.5521.8621.4021.8121.810.69%1,847,015
Oct 13, 202521.4521.7421.3821.6621.661.55%1,344,439