Kite Realty Group Trust (KRG)
NYSE: KRG
· Real-Time Price · USD
22.81
-0.45 (-1.93%)
At close: Sep 08, 2025, 11:46 AM
KRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.15 | 23.38 | 23.06 | 23.26 | 23.26 | 1.00% | 1,294,400 |
| 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% | 2,025,500 |
| 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% | 1,981,000 |
| Aug 28, 2025 | 22.72 | 22.72 | 22.35 | 22.59 | 22.59 | -0.48% | 1,577,100 |
| 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% | 1,089,000 |
| Aug 22, 2025 | 22.05 | 22.85 | 22.05 | 22.77 | 22.77 | 4.12% | 1,708,700 |
| 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% | 1,103,400 |
| 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% | 1,644,800 |
| Aug 13, 2025 | 21.40 | 21.78 | 21.16 | 21.71 | 21.71 | 2.21% | 2,371,000 |
| 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% | 1,513,600 |
| Aug 8, 2025 | 21.49 | 21.52 | 20.88 | 20.94 | 20.94 | -2.38% | 1,554,444 |