Kite Realty Group Trust (KRG) Historical Stock Data

21.69 ↑0.51 (2.43%)

As of January 31, 2023, 3:57pm EST.

Historical Data

In the past 30 trading days, KRG is up 0.01% 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
2023-01-30	21.42	21.17	↓$0.25 (-1.17%)	21.17	21.68	1.53M
2023-01-27	21.01	21.57	↑$0.56 (2.67%)	21.00	21.58	1.13M
2023-01-26	21.16	21.03	↓$0.13 (-0.61%)	20.90	21.26	1.27M
2023-01-25	20.95	20.99	↑$0.04 (0.19%)	20.84	21.15	1.08M
2023-01-24	20.92	21.07	↑$0.15 (0.72%)	20.78	21.22	1.04M
2023-01-23	20.61	20.94	↑$0.33 (1.60%)	20.51	21.04	1.66M
2023-01-20	20.35	20.54	↑$0.19 (0.93%)	20.04	20.63	1.74M
2023-01-19	20.47	20.26	↓$0.21 (-1.03%)	20.21	20.68	2.58M
2023-01-18	21.10	20.59	↓$0.51 (-2.42%)	20.38	21.20	2.62M
2023-01-17	20.81	21.02	↑$0.21 (1.01%)	20.73	21.14	3.16M
2023-01-13	21.27	20.79	↓$0.48 (-2.26%)	20.79	21.37	2.29M
2023-01-12	20.77	21.46	↑$0.69 (3.32%)	20.59	21.47	2.97M
2023-01-11	20.18	20.63	↑$0.45 (2.23%)	20.03	20.65	1.92M
2023-01-10	20.28	20.01	↓$0.27 (-1.33%)	19.75	20.28	1.84M
2023-01-09	20.76	20.42	↓$0.34 (-1.64%)	20.33	21.00	2.04M
2023-01-06	20.72	20.82	↑$0.10 (0.48%)	20.71	21.29	3.12M
2023-01-05	21.46	21.02	↓$0.44 (-2.05%)	20.54	21.46	2.09M
2023-01-04	21.60	21.77	↑$0.17 (0.79%)	21.43	21.98	1.58M
2023-01-03	21.37	21.33	↓$0.04 (-0.19%)	21.03	21.58	1.62M
2022-12-30	20.90	21.05	↑$0.15 (0.72%)	20.84	21.12	0.98M
2022-12-29	20.90	21.02	↑$0.12 (0.57%)	20.73	21.09	1.01M
2022-12-28	21.25	20.69	↓$0.56 (-2.64%)	20.61	21.26	1.03M
2022-12-27	20.97	21.17	↑$0.20 (0.95%)	20.83	21.18	1.07M
2022-12-23	20.75	20.97	↑$0.22 (1.06%)	20.63	21.04	1.09M
2022-12-22	20.88	20.86	↓$0.02 (-0.10%)	20.46	20.97	1.48M
2022-12-21	20.99	21.10	↑$0.11 (0.52%)	20.95	21.54	1.43M
2022-12-20	20.73	20.84	↑$0.11 (0.53%)	20.53	21.04	1.17M
2022-12-19	21.06	20.84	↓$0.22 (-1.04%)	20.62	21.18	1.41M
2022-12-16	21.15	21.07	↓$0.08 (-0.38%)	20.70	21.46	3.29M
2022-12-15	21.80	21.57	↓$0.23 (-1.06%)	21.54	22.00	2.08M