Kite Realty Group Trust (KRG) Historical Stock Data
22.16 ↓0.48 (-2.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KRG is down -0.09% 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 |
|---|---|---|---|---|---|---|
| 2025-12-08 | 22.56 | 22.16 | ↓$0.40 (-1.77%) | 22.10 | 22.63 | 1.21M |
| 2025-12-05 | 22.50 | 22.64 | ↑$0.14 (0.62%) | 22.49 | 22.83 | 1.26M |
| 2025-12-04 | 22.67 | 22.62 | ↓$0.05 (-0.22%) | 22.57 | 22.74 | 1.42M |
| 2025-12-03 | 22.67 | 22.68 | ↑$0.01 (0.04%) | 22.50 | 22.77 | 1.28M |
| 2025-12-02 | 23.03 | 22.59 | ↓$0.44 (-1.91%) | 22.59 | 23.15 | 2.41M |
| 2025-12-01 | 22.94 | 22.94 | ↑$0.00 (0.00%) | 22.70 | 23.15 | 0.98M |
| 2025-11-28 | 23.00 | 23.14 | ↑$0.14 (0.61%) | 22.86 | 23.20 | 656.68K |
| 2025-11-26 | 22.88 | 23.07 | ↑$0.19 (0.83%) | 22.82 | 23.15 | 1.19M |
| 2025-11-25 | 22.85 | 23.02 | ↑$0.17 (0.74%) | 22.85 | 23.25 | 1.62M |
| 2025-11-24 | 22.79 | 22.79 | ↑$0.00 (0.00%) | 22.55 | 22.96 | 694.28K |
| 2025-11-21 | 22.41 | 22.87 | ↑$0.46 (2.05%) | 22.24 | 22.88 | 1.10M |
| 2025-11-20 | 22.19 | 22.19 | ↑$0.00 (0.00%) | 22.13 | 22.43 | 1.13M |
| 2025-11-19 | 22.32 | 22.07 | ↓$0.25 (-1.12%) | 21.97 | 22.37 | 1.38M |
| 2025-11-18 | 22.01 | 22.24 | ↑$0.23 (1.04%) | 21.89 | 22.35 | 1.09M |
| 2025-11-17 | 22.62 | 22.00 | ↓$0.62 (-2.74%) | 22.00 | 22.62 | 1.61M |
| 2025-11-14 | 22.61 | 22.51 | ↓$0.10 (-0.44%) | 22.30 | 22.62 | 1.01M |
| 2025-11-13 | 22.46 | 22.50 | ↑$0.04 (0.18%) | 22.43 | 22.80 | 1.12M |
| 2025-11-12 | 22.73 | 22.64 | ↓$0.09 (-0.40%) | 22.57 | 22.85 | 2.09M |
| 2025-11-11 | 22.22 | 22.75 | ↑$0.53 (2.39%) | 21.97 | 22.80 | 1.18M |
| 2025-11-10 | 22.46 | 22.30 | ↓$0.16 (-0.71%) | 22.30 | 22.59 | 1.37M |
| 2025-11-07 | 22.08 | 22.49 | ↑$0.41 (1.86%) | 22.02 | 22.50 | 0.95M |
| 2025-11-06 | 21.95 | 22.02 | ↑$0.07 (0.32%) | 21.77 | 22.09 | 1.04M |
| 2025-11-05 | 22.14 | 22.03 | ↓$0.11 (-0.50%) | 21.80 | 22.16 | 1.08M |
| 2025-11-04 | 22.08 | 22.07 | ↓$0.01 (-0.05%) | 21.70 | 22.14 | 1.60M |
| 2025-11-03 | 21.94 | 22.07 | ↑$0.13 (0.59%) | 21.64 | 22.11 | 1.44M |
| 2025-10-31 | 21.93 | 22.14 | ↑$0.21 (0.96%) | 21.80 | 22.39 | 2.01M |
| 2025-10-30 | 22.38 | 21.90 | ↓$0.48 (-2.14%) | 21.86 | 22.57 | 2.22M |
| 2025-10-29 | 22.47 | 22.25 | ↓$0.22 (-0.98%) | 22.12 | 22.67 | 2.18M |
| 2025-10-28 | 23.05 | 22.63 | ↓$0.42 (-1.82%) | 22.46 | 23.05 | 1.93M |
| 2025-10-27 | 23.03 | 22.99 | ↓$0.04 (-0.17%) | 22.78 | 23.11 | 1.57M |
Create an account or log in to view more rows.
$KRG bear trap?
$KRG we all speculate but nobody knows what going to happen.
$KRG go to the bathroom
come back to green! I like it!
$KRG get over the hump
$KRG Getting ready for market open.
$KRG this is going to skyrocket tmr!!!
$KRG nice day!
$KRG peak frustration
$KRG always with good potential for a long term Hodl
$KRG Momentum is building...