Kite Realty Group Trust (KRG)
NYSE: KRG · Real-Time Price · USD
21.51
+0.07 (0.33%)
At close: Aug 15, 2025, 4:00 PM
21.51
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
Kite Realty Group Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.44 | 21.58 | 21.32 | 21.51 | - | 0.33% | 1,039,809 |
| Aug 14, 2025 | 21.49 | 21.53 | 21.24 | 21.44 | 21.44 | -1.24% | 1,644,799 |
| Aug 13, 2025 | 21.40 | 21.78 | 21.16 | 21.71 | 21.71 | 2.21% | 2,370,995 |
| 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% | 1,513,551 |
| 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% | 1,540,890 |
| Aug 6, 2025 | 21.96 | 22.07 | 21.80 | 21.84 | 21.84 | -0.41% | 1,469,072 |
| 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% | 1,370,996 |
| Aug 1, 2025 | 22.28 | 22.30 | 21.51 | 21.64 | 21.64 | -1.55% | 2,064,786 |
| 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% | 2,088,184 |
| Jul 28, 2025 | 22.66 | 22.79 | 22.52 | 22.56 | 22.56 | -0.40% | 1,779,298 |
| Jul 25, 2025 | 22.85 | 22.87 | 22.53 | 22.65 | 22.65 | -0.61% | 1,372,368 |
| Jul 24, 2025 | 22.76 | 23.04 | 22.73 | 22.79 | 22.79 | -0.52% | 916,575 |
| 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% | 1,225,063 |
| Jul 18, 2025 | 22.70 | 22.70 | 22.39 | 22.44 | 22.44 | -0.71% | 1,176,804 |
| Jul 17, 2025 | 22.39 | 22.68 | 22.33 | 22.60 | 22.60 | 1.12% | 1,407,377 |
| Jul 16, 2025 | 22.28 | 22.49 | 22.04 | 22.35 | 22.35 | 0.81% | 1,535,547 |
| Jul 15, 2025 | 22.58 | 22.70 | 22.10 | 22.17 | 22.17 | -2.16% | 1,722,536 |
| Jul 14, 2025 | 22.50 | 22.67 | 22.43 | 22.66 | 22.66 | 0.62% | 1,144,505 |
| Jul 11, 2025 | 22.27 | 22.62 | 22.16 | 22.52 | 22.52 | 0.13% | 1,291,955 |
| Jul 10, 2025 | 22.21 | 22.69 | 22.21 | 22.49 | 22.49 | 1.22% | 1,875,020 |
| Jul 9, 2025 | 22.20 | 22.37 | 22.20 | 22.22 | 22.22 | -1.11% | 1,063,167 |
| Jul 8, 2025 | 22.49 | 22.72 | 22.44 | 22.47 | 22.20 | -0.79% | 1,542,774 |
| Jul 7, 2025 | 23.00 | 23.16 | 22.56 | 22.65 | 22.38 | -1.82% | 1,654,742 |
| Jul 3, 2025 | 23.10 | 23.14 | 22.83 | 23.07 | 22.79 | 0.96% | 1,209,939 |
| Jul 2, 2025 | 22.63 | 22.87 | 22.50 | 22.85 | 22.58 | 0.79% | 1,612,072 |
| Jul 1, 2025 | 22.37 | 22.98 | 22.37 | 22.67 | 22.40 | 0.09% | 2,245,225 |
| Jun 30, 2025 | 22.67 | 22.78 | 22.27 | 22.65 | 22.38 | -0.09% | 1,876,308 |
| Jun 27, 2025 | 22.88 | 23.03 | 22.63 | 22.67 | 22.40 | -0.48% | 3,018,712 |
| Jun 26, 2025 | 22.45 | 22.80 | 22.38 | 22.78 | 22.51 | 1.97% | 1,313,538 |
| Jun 25, 2025 | 23.02 | 23.02 | 22.33 | 22.34 | 22.07 | -3.16% | 1,575,400 |
| Jun 24, 2025 | 23.07 | 23.19 | 22.98 | 23.07 | 22.79 | - | 1,753,052 |
| Jun 23, 2025 | 22.66 | 23.13 | 22.66 | 23.07 | 22.79 | 1.72% | 1,525,934 |
| Jun 20, 2025 | 22.71 | 22.88 | 22.54 | 22.68 | 22.41 | 0.31% | 2,161,087 |
| Jun 18, 2025 | 22.30 | 22.81 | 22.28 | 22.61 | 22.34 | 1.25% | 1,130,841 |
| Jun 17, 2025 | 22.34 | 22.44 | 22.16 | 22.33 | 22.06 | - | 1,405,452 |
| Jun 16, 2025 | 22.42 | 22.54 | 22.25 | 22.33 | 22.06 | 0.31% | 1,075,583 |
| Jun 13, 2025 | 22.25 | 22.39 | 22.03 | 22.26 | 21.99 | -0.93% | 978,818 |
| Jun 12, 2025 | 22.34 | 22.62 | 22.21 | 22.47 | 22.20 | 0.13% | 903,516 |
| Jun 11, 2025 | 22.97 | 23.00 | 22.39 | 22.44 | 22.17 | -1.71% | 984,726 |
| Jun 10, 2025 | 22.74 | 23.01 | 22.57 | 22.83 | 22.56 | 0.84% | 1,699,362 |
| Jun 9, 2025 | 22.55 | 22.89 | 22.39 | 22.64 | 22.37 | 0.22% | 1,560,261 |
| Jun 6, 2025 | 22.19 | 22.63 | 22.07 | 22.59 | 22.32 | 3.15% | 2,995,238 |
| Jun 5, 2025 | 22.05 | 22.06 | 21.83 | 21.90 | 21.64 | -0.64% | 1,638,934 |