Kite Realty Group Trust (KRG) Historical Stock Data
25.05 ↑0.32 (1.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KRG is down -0.20% a day on average. There have been 12 days where Kite Realty Group Trust closed green and 18 days where KRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 24.83 | 25.05 | ↑$0.22 (0.89%) | 24.71 | 25.05 | 1.08M |
| 2025-01-02 | 24.95 | 24.73 | ↓$0.22 (-0.88%) | 24.63 | 25.17 | 1.04M |
| 2024-12-31 | 25.17 | 25.24 | ↑$0.07 (0.28%) | 25.03 | 25.40 | 1.20M |
| 2024-12-30 | 24.85 | 24.97 | ↑$0.12 (0.48%) | 24.65 | 25.04 | 0.94M |
| 2024-12-27 | 25.11 | 25.05 | ↓$0.06 (-0.24%) | 24.93 | 25.37 | 1.45M |
| 2024-12-26 | 25.18 | 25.30 | ↑$0.12 (0.48%) | 25.05 | 25.35 | 750.63K |
| 2024-12-24 | 25.07 | 25.29 | ↑$0.22 (0.88%) | 24.90 | 25.31 | 728.22K |
| 2024-12-23 | 24.98 | 25.21 | ↑$0.23 (0.92%) | 24.77 | 25.22 | 1.42M |
| 2024-12-20 | 24.50 | 25.12 | ↑$0.62 (2.53%) | 24.50 | 25.27 | 4.30M |
| 2024-12-19 | 25.08 | 24.49 | ↓$0.59 (-2.35%) | 24.45 | 25.24 | 1.76M |
| 2024-12-18 | 25.94 | 24.99 | ↓$0.95 (-3.66%) | 24.99 | 26.22 | 2.02M |
| 2024-12-17 | 25.96 | 25.99 | ↑$0.03 (0.12%) | 25.89 | 26.24 | 1.97M |
| 2024-12-16 | 26.23 | 26.14 | ↓$0.09 (-0.34%) | 26.11 | 26.74 | 2.31M |
| 2024-12-13 | 26.14 | 26.28 | ↑$0.14 (0.54%) | 25.96 | 26.30 | 1.26M |
| 2024-12-12 | 26.25 | 26.28 | ↑$0.03 (0.11%) | 26.08 | 26.73 | 1.10M |
| 2024-12-11 | 26.55 | 26.26 | ↓$0.29 (-1.09%) | 26.12 | 26.61 | 1.75M |
| 2024-12-10 | 26.78 | 26.51 | ↓$0.27 (-1.01%) | 26.37 | 26.81 | 1.96M |
| 2024-12-09 | 27.02 | 26.86 | ↓$0.16 (-0.59%) | 26.81 | 27.04 | 1.16M |
| 2024-12-06 | 27.01 | 26.96 | ↓$0.05 (-0.19%) | 26.72 | 27.01 | 0.93M |
| 2024-12-05 | 26.89 | 26.84 | ↓$0.05 (-0.19%) | 26.55 | 26.96 | 1.24M |
| 2024-12-04 | 26.98 | 26.94 | ↓$0.04 (-0.15%) | 26.82 | 27.03 | 1.49M |
| 2024-12-03 | 27.08 | 26.90 | ↓$0.18 (-0.66%) | 26.86 | 27.20 | 1.86M |
| 2024-12-02 | 27.58 | 27.13 | ↓$0.45 (-1.63%) | 27.01 | 27.58 | 1.31M |
| 2024-11-29 | 27.85 | 27.57 | ↓$0.28 (-1.01%) | 27.55 | 27.96 | 0.94M |
| 2024-11-27 | 27.94 | 27.85 | ↓$0.09 (-0.32%) | 27.80 | 28.24 | 1.25M |
| 2024-11-26 | 27.46 | 27.80 | ↑$0.34 (1.24%) | 27.30 | 27.82 | 1.91M |
| 2024-11-25 | 27.52 | 27.46 | ↓$0.06 (-0.22%) | 27.39 | 27.66 | 1.40M |
| 2024-11-22 | 27.35 | 27.40 | ↑$0.05 (0.18%) | 27.19 | 27.45 | 1.33M |
| 2024-11-21 | 27.21 | 27.19 | ↓$0.02 (-0.07%) | 27.08 | 27.29 | 1.75M |
| 2024-11-20 | 27.19 | 27.16 | ↓$0.03 (-0.11%) | 27.03 | 27.23 | 0.91M |
Create an account or log in to view more rows.
$KRG back to business
$KRG do what the markets tells you to do not the other way around
$KRG the time is near
$KRG Buy the dip
$KRG no pain no gain
$KRG buy and hold and get rewarded
$KRG oversold! Buy the dip
$KRG bull flag
breakout!
$KRG Going up
$KRG strong move here