Kite Realty Group Trust (KRG) Historical Stock Data
27.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KRG is up 0.16% a day on average. There have been 15 days where Kite Realty Group Trust closed green and 15 days where KRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 27.19 | 27.16 | ↓$0.03 (-0.11%) | 27.03 | 27.23 | 0.91M |
| 2024-11-19 | 26.86 | 27.36 | ↑$0.50 (1.86%) | 26.73 | 27.37 | 1.18M |
| 2024-11-18 | 26.61 | 26.94 | ↑$0.33 (1.24%) | 26.47 | 26.97 | 0.92M |
| 2024-11-15 | 26.97 | 26.69 | ↓$0.28 (-1.04%) | 26.51 | 27.01 | 1.86M |
| 2024-11-14 | 27.30 | 26.84 | ↓$0.46 (-1.68%) | 26.76 | 27.30 | 1.20M |
| 2024-11-13 | 27.44 | 27.27 | ↓$0.17 (-0.62%) | 27.15 | 27.48 | 1.28M |
| 2024-11-12 | 27.57 | 27.25 | ↓$0.32 (-1.16%) | 27.18 | 27.68 | 1.09M |
| 2024-11-11 | 27.50 | 27.45 | ↓$0.05 (-0.18%) | 27.34 | 27.69 | 1.41M |
| 2024-11-08 | 27.32 | 27.45 | ↑$0.13 (0.48%) | 27.15 | 27.57 | 1.65M |
| 2024-11-07 | 26.97 | 27.12 | ↑$0.15 (0.56%) | 26.84 | 27.37 | 1.58M |
| 2024-11-06 | 27.44 | 27.05 | ↓$0.39 (-1.42%) | 26.46 | 27.94 | 3.79M |
| 2024-11-05 | 26.43 | 26.87 | ↑$0.44 (1.66%) | 26.34 | 26.97 | 1.86M |
| 2024-11-04 | 25.96 | 26.51 | ↑$0.55 (2.12%) | 25.83 | 26.64 | 1.82M |
| 2024-11-01 | 25.90 | 25.80 | ↓$0.10 (-0.39%) | 25.68 | 26.39 | 1.75M |
| 2024-10-31 | 25.31 | 25.67 | ↑$0.36 (1.42%) | 24.43 | 26.79 | 3.41M |
| 2024-10-30 | 25.75 | 26.04 | ↑$0.29 (1.13%) | 25.68 | 26.18 | 2.11M |
| 2024-10-29 | 25.66 | 25.74 | ↑$0.08 (0.31%) | 25.63 | 25.87 | 1.15M |
| 2024-10-28 | 25.83 | 25.82 | ↓$0.01 (-0.04%) | 25.72 | 26.08 | 875.07K |
| 2024-10-25 | 26.15 | 25.67 | ↓$0.48 (-1.84%) | 25.64 | 26.19 | 0.99M |
| 2024-10-24 | 26.09 | 26.06 | ↓$0.03 (-0.11%) | 25.96 | 26.33 | 1.20M |
| 2024-10-23 | 25.99 | 26.11 | ↑$0.12 (0.46%) | 25.94 | 26.40 | 1.11M |
| 2024-10-22 | 25.80 | 26.13 | ↑$0.33 (1.28%) | 25.71 | 26.25 | 1.26M |
| 2024-10-21 | 26.39 | 25.90 | ↓$0.49 (-1.86%) | 25.85 | 26.40 | 1.73M |
| 2024-10-18 | 25.97 | 26.44 | ↑$0.47 (1.81%) | 25.85 | 26.56 | 1.65M |
| 2024-10-17 | 26.10 | 25.90 | ↓$0.20 (-0.77%) | 25.80 | 26.12 | 2M |
| 2024-10-16 | 26.01 | 26.20 | ↑$0.19 (0.73%) | 25.96 | 26.29 | 1.50M |
| 2024-10-15 | 25.65 | 25.98 | ↑$0.33 (1.29%) | 25.61 | 26.23 | 2.60M |
| 2024-10-14 | 25.55 | 25.57 | ↑$0.02 (0.08%) | 25.39 | 25.73 | 1.09M |
| 2024-10-11 | 25.65 | 25.59 | ↓$0.06 (-0.23%) | 25.50 | 25.74 | 1.22M |
| 2024-10-10 | 25.57 | 25.51 | ↓$0.06 (-0.23%) | 25.31 | 25.81 | 1.50M |
Create an account or log in to view more rows.
$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
$KRG how low can she go