Kite Realty Group Trust (KRG)
22.59
-0.07 (-0.31%)
At close: Mar 27, 2025, 3:59 PM
22.69
0.46%
Pre-market: Mar 28, 2025, 04:09 AM EDT
KRG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 22.72 | 22.94 | 22.46 | 22.59 | -0.07 | -0.31% | 1,551,018 |
| Mar 26, 2025 | 22.51 | 22.72 | 22.49 | 22.66 | 0.14 | 0.62% | 1,225,243 |
| Mar 25, 2025 | 22.64 | 22.68 | 22.33 | 22.52 | -0.20 | -0.88% | 1,658,443 |
| Mar 24, 2025 | 22.32 | 22.75 | 22.19 | 22.72 | 0.63 | 2.85% | 1,244,318 |
| Mar 21, 2025 | 22.20 | 22.20 | 21.73 | 22.09 | -0.32 | -1.43% | 2,813,138 |
| Mar 20, 2025 | 22.29 | 22.57 | 22.17 | 22.41 | 0.00 | 0.00% | 1,708,220 |
| Mar 19, 2025 | 22.11 | 22.47 | 21.86 | 22.41 | 0.33 | 1.49% | 1,899,148 |
| Mar 18, 2025 | 22.10 | 22.42 | 21.97 | 22.08 | -0.07 | -0.32% | 1,588,240 |
| Mar 17, 2025 | 21.66 | 22.17 | 21.66 | 22.15 | 0.40 | 1.84% | 1,267,000 |
| Mar 14, 2025 | 21.46 | 21.79 | 21.14 | 21.75 | 0.51 | 2.40% | 2,474,441 |
| Mar 13, 2025 | 21.85 | 22.02 | 21.22 | 21.24 | -0.66 | -3.01% | 1,595,300 |
| Mar 12, 2025 | 22.02 | 22.05 | 21.77 | 21.90 | -0.13 | -0.59% | 1,217,329 |
| Mar 11, 2025 | 22.43 | 22.57 | 21.78 | 22.03 | -0.33 | -1.48% | 1,823,400 |
| Mar 10, 2025 | 22.38 | 22.62 | 22.19 | 22.36 | -0.05 | -0.22% | 2,731,000 |
| Mar 7, 2025 | 22.29 | 22.63 | 22.20 | 22.41 | 0.15 | 0.67% | 1,585,600 |
| Mar 6, 2025 | 22.49 | 22.57 | 22.19 | 22.26 | -0.44 | -1.94% | 2,053,600 |
| Mar 5, 2025 | 22.58 | 22.87 | 22.38 | 22.70 | -0.07 | -0.31% | 1,455,100 |
| Mar 4, 2025 | 23.23 | 23.30 | 22.76 | 22.77 | -0.55 | -2.36% | 2,298,047 |
| Mar 3, 2025 | 22.96 | 23.59 | 22.85 | 23.32 | 0.39 | 1.70% | 2,680,926 |
| Feb 28, 2025 | 22.29 | 23.01 | 22.29 | 22.93 | 0.77 | 3.47% | 3,608,650 |
| Feb 27, 2025 | 22.15 | 22.53 | 22.05 | 22.16 | -0.04 | -0.18% | 1,741,200 |
| Feb 26, 2025 | 22.26 | 22.45 | 22.18 | 22.20 | -0.14 | -0.63% | 824,300 |
| Feb 25, 2025 | 22.03 | 22.54 | 21.96 | 22.34 | 0.32 | 1.45% | 1,586,723 |
| Feb 24, 2025 | 21.95 | 22.36 | 21.74 | 22.02 | 0.09 | 0.41% | 1,415,500 |
| Feb 21, 2025 | 22.37 | 22.39 | 21.79 | 21.93 | -0.25 | -1.13% | 1,346,338 |
| Feb 20, 2025 | 22.22 | 22.37 | 22.00 | 22.18 | -0.18 | -0.81% | 1,477,013 |
| Feb 19, 2025 | 22.36 | 22.49 | 22.18 | 22.36 | -0.06 | -0.27% | 1,757,238 |
| Feb 18, 2025 | 22.25 | 22.51 | 22.13 | 22.42 | 0.05 | 0.22% | 2,104,433 |
| Feb 14, 2025 | 23.33 | 23.47 | 22.31 | 22.37 | -0.87 | -3.74% | 3,816,900 |
| Feb 13, 2025 | 22.90 | 23.36 | 22.51 | 23.24 | 0.29 | 1.26% | 5,673,547 |
| Feb 12, 2025 | 22.75 | 23.14 | 22.53 | 22.95 | -0.75 | -3.16% | 3,410,812 |
| Feb 11, 2025 | 23.16 | 23.70 | 23.10 | 23.70 | 0.52 | 2.24% | 2,553,400 |
| Feb 10, 2025 | 23.49 | 23.52 | 23.15 | 23.18 | -0.36 | -1.53% | 1,896,249 |
| Feb 7, 2025 | 23.26 | 23.59 | 23.10 | 23.54 | 0.35 | 1.51% | 1,608,317 |
| Feb 6, 2025 | 23.33 | 23.33 | 23.02 | 23.19 | 0.05 | 0.22% | 1,080,207 |
| Feb 5, 2025 | 23.06 | 23.30 | 22.82 | 23.14 | 0.32 | 1.40% | 1,324,529 |
| Feb 4, 2025 | 22.61 | 22.87 | 22.57 | 22.82 | -0.04 | -0.17% | 1,074,612 |
| Feb 3, 2025 | 22.80 | 23.05 | 22.58 | 22.86 | -0.29 | -1.25% | 2,623,800 |
| Jan 31, 2025 | 23.51 | 23.60 | 23.08 | 23.15 | -0.37 | -1.57% | 1,814,600 |
| Jan 30, 2025 | 23.52 | 23.71 | 23.18 | 23.52 | 0.29 | 1.25% | 2,325,300 |
| Jan 29, 2025 | 23.71 | 23.93 | 23.12 | 23.23 | -0.53 | -2.23% | 1,433,600 |
| Jan 28, 2025 | 24.13 | 24.36 | 23.71 | 23.76 | -0.46 | -1.90% | 3,571,500 |
| Jan 27, 2025 | 23.95 | 24.54 | 23.37 | 24.22 | 0.41 | 1.72% | 1,568,216 |
| Jan 24, 2025 | 23.52 | 23.84 | 23.48 | 23.81 | 0.16 | 0.68% | 1,609,200 |
| Jan 23, 2025 | 23.02 | 23.72 | 22.92 | 23.65 | 0.61 | 2.65% | 2,287,300 |
| Jan 22, 2025 | 23.32 | 23.33 | 22.99 | 23.04 | -0.48 | -2.04% | 1,908,134 |
| Jan 21, 2025 | 23.38 | 23.62 | 23.32 | 23.52 | 0.21 | 0.90% | 1,941,000 |
| Jan 17, 2025 | 23.37 | 23.64 | 23.23 | 23.31 | 0.07 | 0.30% | 2,349,400 |
| Jan 16, 2025 | 22.83 | 23.28 | 22.70 | 23.24 | 0.44 | 1.93% | 2,349,100 |
| Jan 15, 2025 | 23.32 | 23.42 | 22.75 | 22.80 | 0.00 | 0.00% | 1,423,200 |