Kite Realty Group Trust KRG
NYSE · United States · Finance
$24.34-0.05 (-0.21%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24.32 | -0.29% | $24.30 | $24.41 | $24.10 | 515.62K |
| 2026-09-30 | $24.39 | -1.26% | $24.78 | $24.90 | $24.38 | 3.03M |
| 2026-09-29 | $24.70 | -0.40% | $24.70 | $24.90 | $24.53 | 1.70M |
| 2026-09-28 | $24.80 | +0.08% | $24.81 | $24.94 | $24.65 | 1.34M |
| 2026-09-25 | $24.78 | +0.28% | $24.70 | $24.84 | $24.39 | 2.22M |
| 2026-09-24 | $24.71 | +0.08% | $24.11 | $24.87 | $24.11 | 3.02M |
| 2026-09-23 | $24.69 | -1.59% | $25.00 | $25.00 | $24.68 | 1.82M |
| 2026-09-22 | $25.09 | -0.44% | $25.29 | $25.34 | $25.08 | 1.39M |
| 2026-09-21 | $25.20 | -0.90% | $25.40 | $25.47 | $25.08 | 1.80M |
| 2026-09-18 | $25.43 | +0.12% | $25.40 | $25.43 | $25.24 | 5.79M |
| 2026-09-17 | $25.40 | -0.97% | $25.74 | $25.82 | $25.40 | 1.86M |
| 2026-09-16 | $25.65 | -0.50% | $25.75 | $25.95 | $25.46 | 2.36M |
| 2026-09-15 | $25.78 | -0.92% | $25.89 | $25.96 | $25.67 | 1.19M |
| 2026-09-14 | $26.02 | +0.50% | $26.04 | $26.37 | $25.85 | 1.47M |
| 2026-09-11 | $25.89 | -0.23% | $26.11 | $26.11 | $25.84 | 1.51M |
| 2026-09-10 | $25.95 | -0.31% | $26.16 | $26.17 | $25.81 | 2.15M |
| 2026-09-09 | $26.03 | -0.19% | $26.14 | $26.33 | $25.96 | 2.70M |
| 2026-09-08 | $26.08 | +0.46% | $25.85 | $26.10 | $25.85 | 1.73M |
| 2026-09-04 | $25.96 | -0.50% | $25.97 | $26.31 | $25.96 | 1.48M |
| 2026-09-03 | $26.09 | -0.65% | $26.39 | $26.48 | $26.07 | 1.80M |
| 2026-09-02 | $26.26 | +0.54% | $26.21 | $26.41 | $26.02 | 1.66M |
| 2026-09-01 | $26.12 | +1.24% | $25.91 | $26.16 | $25.79 | 1.83M |
| 2026-08-31 | $25.80 | -0.77% | $25.92 | $26.02 | $25.58 | 4.02M |
| 2026-08-28 | $26.00 | -0.04% | $26.10 | $26.25 | $25.99 | 1.50M |
| 2026-08-27 | $26.01 | -0.95% | $26.08 | $26.29 | $25.96 | 1.81M |
| 2026-08-26 | $26.26 | -0.68% | $26.42 | $26.50 | $26.22 | 1.24M |
| 2026-08-25 | $26.44 | +0.69% | $26.36 | $26.51 | $26.10 | 2.77M |
| 2026-08-24 | $26.26 | +0.42% | $26.20 | $26.37 | $26.16 | 1.47M |
| 2026-08-21 | $26.15 | -0.46% | $26.44 | $26.44 | $26.07 | 2.03M |
| 2026-08-20 | $26.27 | -0.64% | $26.41 | $26.43 | $26.20 | 1.74M |
| 2026-08-19 | $26.44 | 0.00% | $26.55 | $26.58 | $26.28 | 2.20M |
| 2026-08-18 | $26.44 | -0.15% | $26.38 | $26.55 | $26.23 | 1.74M |
| 2026-08-17 | $26.48 | +0.11% | $26.35 | $26.49 | $26.21 | 2.49M |
| 2026-08-14 | $26.45 | -0.11% | $26.45 | $26.64 | $26.34 | 1.63M |
| 2026-08-13 | $26.48 | +0.65% | $26.47 | $26.80 | $26.35 | 1.94M |
| 2026-08-12 | $26.31 | +0.53% | $26.23 | $26.41 | $26.13 | 1.62M |
| 2026-08-11 | $26.17 | -0.91% | $26.30 | $26.46 | $26.11 | 1.82M |
| 2026-08-10 | $26.41 | -1.27% | $26.60 | $26.79 | $26.25 | 2.66M |
| 2026-08-07 | $26.75 | +0.15% | $26.81 | $26.94 | $26.50 | 2.62M |
| 2026-08-06 | $26.71 | -2.38% | $27.50 | $27.63 | $26.60 | 5.01M |
| 2026-08-05 | $27.36 | -0.55% | $27.55 | $27.68 | $27.22 | 3.73M |
| 2026-08-04 | $27.51 | -1.79% | $27.89 | $27.93 | $27.45 | 7.00M |
| 2026-08-03 | $28.01 | -2.13% | $28.63 | $28.86 | $27.99 | 3.32M |
| 2026-07-31 | $28.62 | -1.11% | $28.76 | $28.99 | $28.37 | 3.20M |
| 2026-07-30 | $28.94 | +0.31% | $29.33 | $29.33 | $28.31 | 3.34M |
| 2026-07-29 | $28.85 | -0.79% | $29.08 | $29.20 | $28.69 | 2.62M |
| 2026-07-28 | $29.08 | -1.36% | $29.63 | $29.63 | $29.04 | 1.75M |
| 2026-07-27 | $29.48 | +0.58% | $29.29 | $29.72 | $29.10 | 1.71M |
| 2026-07-24 | $29.31 | +1.42% | $29.05 | $29.43 | $28.92 | 2.05M |
| 2026-07-23 | $28.90 | -1.63% | $29.26 | $29.34 | $28.79 | 2.40M |
| 2026-07-22 | $29.38 | -1.51% | $29.91 | $29.91 | $29.28 | 1.89M |
| 2026-07-21 | $29.83 | +0.47% | $29.81 | $29.86 | $29.50 | 2.24M |
| 2026-07-20 | $29.69 | +0.24% | $29.64 | $29.92 | $29.54 | 2.73M |
| 2026-07-17 | $29.62 | +0.47% | $29.60 | $29.81 | $29.22 | 3.69M |
| 2026-07-16 | $29.48 | +3.26% | $28.66 | $29.50 | $28.63 | 2.94M |
| 2026-07-15 | $28.55 | -0.49% | $28.80 | $28.99 | $28.38 | 4.34M |
| 2026-07-14 | $28.69 | +0.84% | $28.58 | $28.87 | $28.53 | 2.44M |
| 2026-07-13 | $28.45 | +0.60% | $28.33 | $28.53 | $28.29 | 1.72M |
| 2026-07-10 | $28.28 | +0.35% | $28.32 | $28.32 | $28.04 | 1.32M |
| 2026-07-09 | $28.18 | -1.67% | $28.46 | $28.47 | $28.14 | 2.85M |
| 2026-07-08 | $28.66 | -0.66% | $28.73 | $28.83 | $28.48 | 1.67M |
| 2026-07-07 | $28.85 | +1.30% | $28.73 | $29.10 | $28.68 | 3.01M |
| 2026-07-06 | $28.48 | -0.70% | $28.67 | $28.79 | $28.38 | 3.83M |
| 2026-07-02 | $28.68 | +1.31% | $28.42 | $28.70 | $28.42 | 1.54M |
| 2026-07-01 | $28.31 | -0.25% | $28.40 | $28.47 | $28.16 | 2.08M |
| 2026-06-30 | $28.38 | -1.80% | $29.13 | $29.25 | $28.37 | 7.00M |
| 2026-06-29 | $28.90 | -1.13% | $28.66 | $28.97 | $28.66 | 2.23M |
| 2026-06-26 | $29.23 | +0.76% | $29.19 | $29.33 | $28.93 | 3.40M |
| 2026-06-25 | $29.01 | +0.55% | $28.83 | $29.14 | $28.69 | 1.38M |
| 2026-06-24 | $28.85 | +0.80% | $28.81 | $29.05 | $28.71 | 1.97M |
| 2026-06-23 | $28.62 | +2.43% | $28.08 | $28.65 | $28.08 | 2.61M |
| 2026-06-22 | $27.94 | +0.11% | $27.97 | $28.25 | $27.90 | 1.87M |
| 2026-06-18 | $27.91 | -1.13% | $28.45 | $28.49 | $27.84 | 6.67M |
| 2026-06-17 | $28.23 | -1.95% | $28.51 | $28.89 | $28.10 | 2.06M |
| 2026-06-16 | $28.79 | -0.14% | $28.87 | $29.04 | $28.58 | 1.33M |
| 2026-06-15 | $28.83 | -1.33% | $29.17 | $29.24 | $28.70 | 1.93M |
| 2026-06-12 | $29.22 | +0.62% | $29.20 | $29.40 | $28.99 | 3.49M |
| 2026-06-11 | $29.04 | +0.69% | $29.11 | $29.36 | $28.99 | 1.71M |
| 2026-06-10 | $28.84 | +0.49% | $28.76 | $29.29 | $28.64 | 2.05M |
| 2026-06-09 | $28.70 | +2.94% | $28.00 | $28.83 | $27.99 | 2.49M |
| 2026-06-08 | $27.88 | +0.69% | $27.66 | $28.00 | $27.61 | 2.50M |
| 2026-06-05 | $27.69 | +1.47% | $27.33 | $27.93 | $27.33 | 1.42M |
| 2026-06-04 | $27.29 | +1.68% | $27.17 | $27.36 | $27.08 | 1.36M |
| 2026-06-03 | $26.84 | -0.56% | $26.84 | $27.12 | $26.82 | 1.24M |
| 2026-06-02 | $26.99 | +0.26% | $26.89 | $27.27 | $26.68 | 1.30M |
| 2026-06-01 | $26.92 | -1.82% | $27.25 | $27.33 | $26.91 | 1.77M |
| 2026-05-29 | $27.42 | -0.25% | $27.46 | $27.56 | $27.30 | 2.58M |
| 2026-05-28 | $27.49 | -0.15% | $27.49 | $27.56 | $27.26 | 1.19M |
| 2026-05-27 | $27.53 | +0.29% | $27.45 | $27.58 | $27.26 | 1.58M |
| 2026-05-26 | $27.45 | +1.55% | $27.10 | $27.53 | $26.99 | 1.90M |