Skip to main content
Kite Realty Group Trust (KRG)
NYSE: KRG · Real-Time Price · USD
22.67
-0.11 (-0.48%)
Jun 27, 2025, 4:00 PM - Market closed

Kite Realty Group Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202522.8823.0322.6322.6722.67-0.48%2,837,318
Jun 26, 202522.4522.8022.3822.7822.781.97%1,313,538
Jun 25, 202523.0223.0222.3322.3422.34-3.16%1,575,400
Jun 24, 202523.0723.1922.9823.0723.07-1,753,052
Jun 23, 202522.6623.1322.6623.0723.071.72%1,525,934
Jun 20, 202522.7122.8822.5422.6822.680.31%2,161,087
Jun 18, 202522.3022.8122.2822.6122.611.25%1,130,841
Jun 17, 202522.3422.4422.1622.3322.33-1,405,452
Jun 16, 202522.4222.5422.2522.3322.330.31%1,075,583
Jun 13, 202522.2522.3922.0322.2622.26-0.93%978,818
Jun 12, 202522.3422.6222.2122.4722.470.13%903,516
Jun 11, 202522.9723.0022.3922.4422.44-1.71%984,726
Jun 10, 202522.7423.0122.5722.8322.830.84%1,699,362
Jun 9, 202522.5522.8922.3922.6422.640.22%1,560,261
Jun 6, 202522.1922.6322.0722.5922.593.15%2,995,238
Jun 5, 202522.0522.0621.8321.9021.90-0.64%1,638,934
Jun 4, 202522.0422.2221.9422.0422.04-0.50%1,221,517
Jun 3, 202522.0522.2621.9122.1522.150.32%1,090,064
Jun 2, 202521.9222.1421.7522.0822.08-0.18%1,105,584
May 30, 202522.1722.3222.0522.1222.12-0.81%1,621,743
May 29, 202521.8722.3221.7722.3022.302.11%1,739,564
May 28, 202521.9022.0521.7421.8421.84-0.46%1,253,591
May 27, 202521.6821.9821.5221.9421.942.57%1,483,336
May 23, 202521.3921.5321.1921.3921.39-0.88%1,893,829
May 22, 202521.6921.7421.4921.5821.58-0.92%2,046,070
May 21, 202522.2922.3321.7721.7821.78-3.03%1,422,833
May 20, 202522.8222.9122.4622.4622.46-2.39%1,227,153
May 19, 202522.7723.0522.7723.0123.01-0.69%646,941
May 16, 202522.9623.1822.7723.1723.171.27%1,190,803
May 15, 202522.6122.9022.6122.8822.881.33%885,613
May 14, 202522.6522.7922.3822.5822.58-1.44%1,498,292
May 13, 202523.2923.3022.7622.9122.91-1.67%3,199,950
May 12, 202523.0023.3922.9423.3023.303.88%1,712,837
May 9, 202522.3722.5622.3222.4322.43-0.09%1,755,334
May 8, 202522.4322.5422.0322.4522.450.36%1,779,390
May 7, 202522.2022.4622.2022.3722.371.04%2,360,276
May 6, 202522.0722.2421.8422.1422.14-0.05%2,141,638
May 5, 202522.2922.4022.1122.1522.15-1.56%2,565,869
May 2, 202522.1922.5422.1922.5022.501.95%2,432,167
May 1, 202521.8022.3021.4722.0722.071.94%2,785,964
Apr 30, 202523.0323.1421.0721.6521.650.46%3,541,035
Apr 29, 202521.7721.8421.3221.5521.55-1.42%3,299,309
Apr 28, 202521.7521.9321.5921.8621.860.09%2,957,958
Apr 25, 202521.8021.8621.5321.8421.84-0.18%1,469,045
Apr 24, 202521.7921.9821.5421.8821.880.18%2,068,853
Apr 23, 202521.7922.1621.7321.8421.841.16%3,097,690
Apr 22, 202521.4621.8021.3021.5921.591.98%1,941,347
Apr 21, 202521.1121.3220.9621.1721.17-0.89%2,607,160
Apr 17, 202521.1621.6720.9221.3621.361.52%2,202,802
Apr 16, 202520.7921.2220.7821.0421.041.20%1,732,673