Kite Realty Group Trust (KRG)
NYSE: KRG · Real-Time Price · USD
23.30
+0.87 (3.88%)
At close: May 12, 2025, 4:00 PM
23.30
0.00 (0.00%)
After-hours: May 12, 2025, 7:30 PM EDT
Kite Realty Group Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.00 | 23.39 | 22.94 | 23.30 | 23.30 | 3.88% | 1,712,837 |
| May 9, 2025 | 22.37 | 22.56 | 22.32 | 22.43 | 22.43 | -0.09% | 1,755,334 |
| May 8, 2025 | 22.43 | 22.54 | 22.03 | 22.45 | 22.45 | 0.36% | 1,779,390 |
| May 7, 2025 | 22.20 | 22.46 | 22.20 | 22.37 | 22.37 | 1.04% | 2,360,276 |
| May 6, 2025 | 22.07 | 22.24 | 21.84 | 22.14 | 22.14 | -0.05% | 2,141,638 |
| May 5, 2025 | 22.29 | 22.40 | 22.11 | 22.15 | 22.15 | -1.56% | 2,565,869 |
| May 2, 2025 | 22.19 | 22.54 | 22.19 | 22.50 | 22.50 | 1.95% | 2,432,167 |
| May 1, 2025 | 21.80 | 22.30 | 21.47 | 22.07 | 22.07 | 1.94% | 2,785,964 |
| Apr 30, 2025 | 23.03 | 23.14 | 21.07 | 21.65 | 21.65 | 0.46% | 3,541,035 |
| Apr 29, 2025 | 21.77 | 21.84 | 21.32 | 21.55 | 21.55 | -1.42% | 3,299,309 |
| Apr 28, 2025 | 21.75 | 21.93 | 21.59 | 21.86 | 21.86 | 0.09% | 2,957,958 |
| Apr 25, 2025 | 21.80 | 21.86 | 21.53 | 21.84 | 21.84 | -0.18% | 1,469,045 |
| Apr 24, 2025 | 21.79 | 21.98 | 21.54 | 21.88 | 21.88 | 0.18% | 2,068,853 |
| Apr 23, 2025 | 21.79 | 22.16 | 21.73 | 21.84 | 21.84 | 1.16% | 3,097,690 |
| Apr 22, 2025 | 21.46 | 21.80 | 21.30 | 21.59 | 21.59 | 1.98% | 1,941,347 |
| Apr 21, 2025 | 21.11 | 21.32 | 20.96 | 21.17 | 21.17 | -0.89% | 2,607,160 |
| Apr 17, 2025 | 21.16 | 21.67 | 20.92 | 21.36 | 21.36 | 1.52% | 2,202,802 |
| Apr 16, 2025 | 20.79 | 21.22 | 20.78 | 21.04 | 21.04 | 1.20% | 1,732,673 |
| Apr 15, 2025 | 20.59 | 20.90 | 20.53 | 20.79 | 20.79 | 0.97% | 2,033,997 |
| Apr 14, 2025 | 20.70 | 20.81 | 20.29 | 20.59 | 20.59 | 0.49% | 2,220,388 |
| Apr 11, 2025 | 20.11 | 20.54 | 19.61 | 20.49 | 20.49 | 1.09% | 1,852,865 |
| Apr 10, 2025 | 20.26 | 20.55 | 19.81 | 20.27 | 20.27 | -1.65% | 2,812,203 |
| Apr 9, 2025 | 18.94 | 20.89 | 18.52 | 20.61 | 20.61 | 5.53% | 4,132,701 |
| Apr 8, 2025 | 20.81 | 20.91 | 19.28 | 19.53 | 19.28 | -3.36% | 3,622,687 |
| Apr 7, 2025 | 20.25 | 21.24 | 19.76 | 20.21 | 19.95 | -2.84% | 3,668,515 |
| Apr 4, 2025 | 21.06 | 21.37 | 20.78 | 20.80 | 20.53 | -3.70% | 2,816,943 |
| Apr 3, 2025 | 22.35 | 22.81 | 21.40 | 21.60 | 21.32 | -5.51% | 2,302,629 |
| Apr 2, 2025 | 22.31 | 22.91 | 22.31 | 22.86 | 22.56 | 1.78% | 1,235,046 |
| Apr 1, 2025 | 22.41 | 22.60 | 22.14 | 22.46 | 22.17 | 0.40% | 1,570,009 |
| Mar 31, 2025 | 22.25 | 22.53 | 22.12 | 22.37 | 22.08 | 0.45% | 2,277,776 |
| Mar 28, 2025 | 22.67 | 22.72 | 22.04 | 22.27 | 21.98 | -1.42% | 1,349,134 |
| Mar 27, 2025 | 22.72 | 22.94 | 22.46 | 22.59 | 22.30 | -0.31% | 1,551,936 |
| Mar 26, 2025 | 22.51 | 22.72 | 22.49 | 22.66 | 22.37 | 0.62% | 1,225,243 |
| Mar 25, 2025 | 22.64 | 22.68 | 22.33 | 22.52 | 22.23 | -0.88% | 1,658,443 |
| Mar 24, 2025 | 22.32 | 22.75 | 22.19 | 22.72 | 22.43 | 2.85% | 1,244,318 |
| Mar 21, 2025 | 22.20 | 22.20 | 21.73 | 22.09 | 21.80 | -1.43% | 2,813,138 |
| Mar 20, 2025 | 22.29 | 22.57 | 22.17 | 22.41 | 22.12 | - | 1,708,220 |
| Mar 19, 2025 | 22.11 | 22.47 | 21.86 | 22.41 | 22.12 | 1.49% | 1,899,148 |
| Mar 18, 2025 | 22.10 | 22.42 | 21.97 | 22.08 | 21.79 | -0.32% | 1,588,240 |
| Mar 17, 2025 | 21.66 | 22.17 | 21.66 | 22.15 | 21.86 | 1.84% | 1,266,974 |
| Mar 14, 2025 | 21.46 | 21.79 | 21.14 | 21.75 | 21.47 | 2.40% | 2,474,441 |
| Mar 13, 2025 | 21.85 | 22.02 | 21.22 | 21.24 | 20.97 | -3.01% | 1,595,264 |
| Mar 12, 2025 | 22.02 | 22.05 | 21.77 | 21.90 | 21.62 | -0.59% | 1,217,329 |
| Mar 11, 2025 | 22.43 | 22.57 | 21.78 | 22.03 | 21.75 | -1.48% | 1,823,391 |
| Mar 10, 2025 | 22.38 | 22.62 | 22.19 | 22.36 | 22.07 | -0.22% | 2,730,226 |
| Mar 7, 2025 | 22.29 | 22.63 | 22.20 | 22.41 | 22.12 | 0.67% | 1,585,569 |
| Mar 6, 2025 | 22.49 | 22.57 | 22.19 | 22.26 | 21.97 | -1.94% | 2,053,571 |
| Mar 5, 2025 | 22.58 | 22.87 | 22.38 | 22.70 | 22.41 | -0.31% | 1,455,094 |
| Mar 4, 2025 | 23.23 | 23.30 | 22.76 | 22.77 | 22.48 | -2.36% | 2,298,047 |
| Mar 3, 2025 | 22.96 | 23.59 | 22.85 | 23.32 | 23.02 | 1.70% | 2,680,926 |