Kite Realty Group Trust (KRG) Historical Stock Data
22.58 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KRG is up 0.10% a day on average. There have been 20 days where Kite Realty Group Trust closed green and 10 days where KRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 22.65 | 22.58 | ↓$0.07 (-0.31%) | 22.38 | 22.79 | 1.50M |
| 2025-05-13 | 23.29 | 22.91 | ↓$0.38 (-1.63%) | 22.76 | 23.30 | 3.14M |
| 2025-05-12 | 23.00 | 23.30 | ↑$0.30 (1.30%) | 22.94 | 23.38 | 1.71M |
| 2025-05-09 | 22.37 | 22.43 | ↑$0.06 (0.27%) | 22.32 | 22.56 | 1.76M |
| 2025-05-08 | 22.43 | 22.45 | ↑$0.02 (0.09%) | 22.04 | 22.54 | 1.78M |
| 2025-05-07 | 22.20 | 22.37 | ↑$0.17 (0.77%) | 22.20 | 22.46 | 2.36M |
| 2025-05-06 | 22.07 | 22.14 | ↑$0.07 (0.32%) | 21.84 | 22.24 | 2.14M |
| 2025-05-05 | 22.29 | 22.15 | ↓$0.14 (-0.63%) | 22.13 | 22.40 | 2.57M |
| 2025-05-02 | 22.19 | 22.50 | ↑$0.31 (1.40%) | 22.19 | 22.54 | 2.43M |
| 2025-05-01 | 21.80 | 22.07 | ↑$0.27 (1.24%) | 21.47 | 22.30 | 2.79M |
| 2025-04-30 | 23.03 | 21.65 | ↓$1.38 (-5.99%) | 21.07 | 23.14 | 3.44M |
| 2025-04-29 | 21.77 | 21.55 | ↓$0.22 (-1.01%) | 21.32 | 21.84 | 3.20M |
| 2025-04-28 | 21.75 | 21.86 | ↑$0.11 (0.51%) | 21.59 | 21.93 | 2.96M |
| 2025-04-25 | 21.80 | 21.84 | ↑$0.04 (0.18%) | 21.53 | 21.86 | 1.06M |
| 2025-04-24 | 21.79 | 21.88 | ↑$0.09 (0.41%) | 21.54 | 21.98 | 2.07M |
| 2025-04-23 | 21.79 | 21.84 | ↑$0.05 (0.23%) | 21.73 | 22.16 | 2.94M |
| 2025-04-22 | 21.46 | 21.59 | ↑$0.13 (0.61%) | 21.30 | 21.80 | 1.79M |
| 2025-04-21 | 21.11 | 21.17 | ↑$0.06 (0.28%) | 20.96 | 21.32 | 2.49M |
| 2025-04-17 | 21.16 | 21.36 | ↑$0.20 (0.95%) | 20.92 | 21.67 | 2.20M |
| 2025-04-16 | 20.79 | 21.04 | ↑$0.25 (1.20%) | 20.78 | 21.22 | 1.73M |
| 2025-04-15 | 20.59 | 20.79 | ↑$0.20 (0.97%) | 20.53 | 20.90 | 2.03M |
| 2025-04-14 | 20.70 | 20.59 | ↓$0.11 (-0.53%) | 20.29 | 20.81 | 2.22M |
| 2025-04-11 | 20.11 | 20.49 | ↑$0.38 (1.89%) | 19.61 | 20.54 | 1.85M |
| 2025-04-10 | 20.26 | 20.27 | ↑$0.01 (0.05%) | 19.81 | 20.55 | 2.81M |
| 2025-04-09 | 18.94 | 20.61 | ↑$1.67 (8.82%) | 18.52 | 20.89 | 4.13M |
| 2025-04-08 | 20.81 | 19.53 | ↓$1.28 (-6.15%) | 19.28 | 20.91 | 3.62M |
| 2025-04-07 | 20.25 | 20.21 | ↓$0.04 (-0.20%) | 19.76 | 21.24 | 3.67M |
| 2025-04-04 | 21.06 | 20.80 | ↓$0.26 (-1.23%) | 20.78 | 21.37 | 2.82M |
| 2025-04-03 | 22.35 | 21.60 | ↓$0.75 (-3.36%) | 21.40 | 22.81 | 2.30M |
| 2025-04-02 | 22.31 | 22.86 | ↑$0.55 (2.47%) | 22.31 | 22.91 | 1.24M |
Create an account or log in to view more rows.
$KRG Momentum is building...
$KRG going green
$KRG let’s go!! Squeeze time
$KRG money comes and goes but your story stays with you the rest of your life. Apes for life ??
$KRG I like it
$KRG breaking out of this wedge sooner than later
$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