Kite Realty Group Trust (KRG) Historical Stock Data
21.36 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KRG is up 0.18% 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 |
|---|---|---|---|---|---|---|
| 2025-04-17 | 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 |
| 2025-04-01 | 22.41 | 22.46 | ↑$0.05 (0.22%) | 22.14 | 22.60 | 1.57M |
| 2025-03-31 | 22.25 | 22.37 | ↑$0.12 (0.54%) | 22.12 | 22.53 | 2.28M |
| 2025-03-28 | 22.67 | 22.27 | ↓$0.40 (-1.76%) | 22.04 | 22.72 | 1.35M |
| 2025-03-27 | 22.72 | 22.59 | ↓$0.13 (-0.57%) | 22.46 | 22.94 | 1.55M |
| 2025-03-26 | 22.51 | 22.66 | ↑$0.15 (0.67%) | 22.49 | 22.72 | 1.23M |
| 2025-03-25 | 22.64 | 22.52 | ↓$0.12 (-0.53%) | 22.33 | 22.68 | 1.66M |
| 2025-03-24 | 22.32 | 22.72 | ↑$0.40 (1.79%) | 22.19 | 22.75 | 1.24M |
| 2025-03-21 | 22.20 | 22.09 | ↓$0.11 (-0.50%) | 21.73 | 22.20 | 2.81M |
| 2025-03-20 | 22.29 | 22.41 | ↑$0.12 (0.54%) | 22.17 | 22.57 | 1.71M |
| 2025-03-19 | 22.11 | 22.41 | ↑$0.30 (1.36%) | 21.86 | 22.47 | 1.90M |
| 2025-03-18 | 22.10 | 22.08 | ↓$0.02 (-0.09%) | 21.97 | 22.42 | 1.59M |
| 2025-03-17 | 21.66 | 22.15 | ↑$0.49 (2.26%) | 21.66 | 22.17 | 1.27M |
| 2025-03-14 | 21.46 | 21.75 | ↑$0.29 (1.35%) | 21.14 | 21.79 | 2.47M |
| 2025-03-13 | 21.85 | 21.24 | ↓$0.61 (-2.79%) | 21.22 | 22.02 | 1.60M |
| 2025-03-12 | 22.02 | 21.90 | ↓$0.12 (-0.54%) | 21.77 | 22.05 | 1.22M |
| 2025-03-11 | 22.43 | 22.03 | ↓$0.40 (-1.78%) | 21.78 | 22.57 | 1.82M |
| 2025-03-10 | 22.38 | 22.36 | ↓$0.02 (-0.09%) | 22.19 | 22.62 | 2.73M |
| 2025-03-07 | 22.29 | 22.41 | ↑$0.12 (0.54%) | 22.20 | 22.63 | 1.59M |
Create an account or log in to view more rows.
$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
$KRG no pain no gain
$KRG buy and hold and get rewarded