Kite Realty Group Trust (KRG)
NYSE: KRG
· Real-Time Price · USD
21.43
-0.28 (-1.29%)
At close: Aug 14, 2025, 3:59 PM
21.65
1.00%
After-hours: Aug 14, 2025, 06:01 PM EDT
KRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.49 | 21.53 | 21.24 | 21.44 | 21.44 | -1.24% | 1,542,848 |
| 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 |
| Aug 7, 2025 | 21.98 | 22.03 | 21.30 | 21.45 | 21.45 | -1.79% | 1,540,900 |
| Aug 6, 2025 | 21.96 | 22.07 | 21.80 | 21.84 | 21.84 | -0.41% | 1,469,100 |
| 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% | 1,371,000 |
| Aug 1, 2025 | 22.28 | 22.30 | 21.51 | 21.64 | 21.64 | -1.55% | 2,064,800 |
| 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% | 2,088,200 |
| Jul 28, 2025 | 22.66 | 22.79 | 22.52 | 22.56 | 22.56 | -0.40% | 1,779,300 |
| Jul 25, 2025 | 22.85 | 22.87 | 22.53 | 22.65 | 22.65 | -0.61% | 1,372,400 |
| Jul 24, 2025 | 22.76 | 23.04 | 22.73 | 22.79 | 22.79 | -0.52% | 916,600 |
| Jul 23, 2025 | 22.94 | 22.99 | 22.77 | 22.91 | 22.91 | 0.09% | 1,240,620 |
| Jul 22, 2025 | 22.49 | 22.97 | 22.49 | 22.89 | 22.89 | 1.69% | 1,231,612 |
| Jul 21, 2025 | 22.49 | 22.69 | 22.44 | 22.51 | 22.51 | 0.31% | 1,225,100 |
| Jul 18, 2025 | 22.70 | 22.70 | 22.39 | 22.44 | 22.44 | -0.71% | 1,176,804 |