Kite Realty Group Trust (KRG)
NYSE: KRG
· Real-Time Price · USD
22.15
0.15 (0.68%)
At close: Sep 26, 2025, 3:59 PM
22.15
0.00%
After-hours: Sep 26, 2025, 05:51 PM EDT
KRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,383,600 |
| 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% | 2,190,100 |
| 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% | 3,167,900 |
| Sep 18, 2025 | 22.03 | 22.30 | 22.03 | 22.23 | 22.23 | 0.91% | 2,475,700 |
| Sep 17, 2025 | 22.16 | 22.49 | 22.00 | 22.03 | 22.03 | -0.36% | 2,155,800 |
| Sep 16, 2025 | 22.35 | 22.49 | 22.07 | 22.11 | 22.11 | -1.56% | 2,292,800 |
| 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% | 1,329,000 |
| Sep 10, 2025 | 22.68 | 22.90 | 22.52 | 22.59 | 22.59 | -0.66% | 1,917,900 |
| Sep 9, 2025 | 22.87 | 22.98 | 22.70 | 22.74 | 22.74 | -0.35% | 2,020,800 |
| 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% | 1,294,400 |
| 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 |