Kite Realty Group Trust (KRG) Historical Stock Data
21.07 ↓0.32 (-1.50%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KRG is down -0.06% a day on average. There have been 16 days where Kite Realty Group Trust closed green and 14 days where KRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 21.69 | 21.07 | ↓$0.62 (-2.86%) | 20.87 | 21.83 | 2.15M |
| 2024-05-02 | 21.69 | 21.39 | ↓$0.30 (-1.38%) | 21.29 | 21.84 | 2.36M |
| 2024-05-01 | 21.87 | 21.42 | ↓$0.45 (-2.06%) | 21.26 | 22.04 | 2.46M |
| 2024-04-30 | 21.54 | 21.80 | ↑$0.26 (1.21%) | 21.52 | 22.16 | 2.38M |
| 2024-04-29 | 21.38 | 21.70 | ↑$0.32 (1.50%) | 21.34 | 21.72 | 1.40M |
| 2024-04-26 | 21.51 | 21.26 | ↓$0.25 (-1.16%) | 21.26 | 21.65 | 850.23K |
| 2024-04-25 | 21.57 | 21.40 | ↓$0.17 (-0.79%) | 21.38 | 21.65 | 1.19M |
| 2024-04-24 | 21.55 | 21.72 | ↑$0.17 (0.79%) | 21.39 | 21.82 | 1.86M |
| 2024-04-23 | 21.30 | 21.69 | ↑$0.39 (1.83%) | 21.16 | 21.87 | 3.51M |
| 2024-04-22 | 20.96 | 21.35 | ↑$0.39 (1.86%) | 20.86 | 21.36 | 1.48M |
| 2024-04-19 | 20.56 | 20.89 | ↑$0.33 (1.61%) | 20.50 | 21.01 | 3.04M |
| 2024-04-18 | 20.32 | 20.56 | ↑$0.24 (1.18%) | 20.18 | 20.61 | 2.53M |
| 2024-04-17 | 20.00 | 20.09 | ↑$0.09 (0.45%) | 19.89 | 20.20 | 1.95M |
| 2024-04-16 | 19.88 | 19.92 | ↑$0.04 (0.20%) | 19.64 | 19.97 | 2.91M |
| 2024-04-15 | 20.19 | 20.02 | ↓$0.17 (-0.84%) | 19.88 | 20.29 | 1M |
| 2024-04-12 | 20.13 | 20.20 | ↑$0.07 (0.35%) | 20.03 | 20.38 | 1.52M |
| 2024-04-11 | 19.97 | 20.18 | ↑$0.21 (1.05%) | 19.83 | 20.23 | 1.69M |
| 2024-04-10 | 20.19 | 19.92 | ↓$0.27 (-1.34%) | 19.80 | 20.22 | 1.97M |
| 2024-04-09 | 20.73 | 20.79 | ↑$0.06 (0.29%) | 20.57 | 20.85 | 1.21M |
| 2024-04-08 | 20.47 | 20.70 | ↑$0.23 (1.12%) | 20.37 | 20.71 | 1.29M |
| 2024-04-05 | 20.38 | 20.34 | ↓$0.04 (-0.20%) | 20.22 | 20.47 | 0.90M |
| 2024-04-04 | 20.82 | 20.45 | ↓$0.37 (-1.78%) | 20.42 | 20.88 | 1.11M |
| 2024-04-03 | 20.82 | 20.82 | ↑$0.00 (0.00%) | 20.76 | 20.99 | 1.45M |
| 2024-04-02 | 20.97 | 20.95 | ↓$0.02 (-0.10%) | 20.78 | 21.37 | 1.44M |
| 2024-04-01 | 21.71 | 21.19 | ↓$0.52 (-2.40%) | 21.17 | 21.76 | 1.08M |
| 2024-03-28 | 21.52 | 21.68 | ↑$0.16 (0.74%) | 21.52 | 21.84 | 1.62M |
| 2024-03-27 | 21.11 | 21.44 | ↑$0.33 (1.56%) | 21.10 | 21.57 | 1.76M |
| 2024-03-26 | 20.92 | 20.91 | ↓$0.01 (-0.05%) | 20.82 | 21.06 | 1.48M |
| 2024-03-25 | 21.01 | 20.82 | ↓$0.19 (-0.90%) | 20.79 | 21.12 | 1.39M |
| 2024-03-22 | 21.33 | 20.94 | ↓$0.39 (-1.83%) | 20.91 | 21.33 | 1.83M |
Create an account or log in to view more rows.
$KRG bull flag
breakout!
$KRG Going up
$KRG strong move here
$KRG how low can she go
$KRG I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$KRG buy the dip were blasting off
$KRG LFGGGGGG
$KRG Slapping that ask today
$KRG Bears always win...
Bulls have to be forever bagholders....
$KRG I actually want the market pullback 5% is pretty crazy how this market keep going and going