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.

DateOpenCloseChangeLowHighVolume
2023-01-3021.4221.17↓$0.25 (-1.17%)21.1721.681.53M
2023-01-2721.0121.57↑$0.56 (2.67%)21.0021.581.13M
2023-01-2621.1621.03↓$0.13 (-0.61%)20.9021.261.27M
2023-01-2520.9520.99↑$0.04 (0.19%)20.8421.151.08M
2023-01-2420.9221.07↑$0.15 (0.72%)20.7821.221.04M
2023-01-2320.6120.94↑$0.33 (1.60%)20.5121.041.66M
2023-01-2020.3520.54↑$0.19 (0.93%)20.0420.631.74M
2023-01-1920.4720.26↓$0.21 (-1.03%)20.2120.682.58M
2023-01-1821.1020.59↓$0.51 (-2.42%)20.3821.202.62M
2023-01-1720.8121.02↑$0.21 (1.01%)20.7321.143.16M
2023-01-1321.2720.79↓$0.48 (-2.26%)20.7921.372.29M
2023-01-1220.7721.46↑$0.69 (3.32%)20.5921.472.97M
2023-01-1120.1820.63↑$0.45 (2.23%)20.0320.651.92M
2023-01-1020.2820.01↓$0.27 (-1.33%)19.7520.281.84M
2023-01-0920.7620.42↓$0.34 (-1.64%)20.3321.002.04M
2023-01-0620.7220.82↑$0.10 (0.48%)20.7121.293.12M
2023-01-0521.4621.02↓$0.44 (-2.05%)20.5421.462.09M
2023-01-0421.6021.77↑$0.17 (0.79%)21.4321.981.58M
2023-01-0321.3721.33↓$0.04 (-0.19%)21.0321.581.62M
2022-12-3020.9021.05↑$0.15 (0.72%)20.8421.120.98M
2022-12-2920.9021.02↑$0.12 (0.57%)20.7321.091.01M
2022-12-2821.2520.69↓$0.56 (-2.64%)20.6121.261.03M
2022-12-2720.9721.17↑$0.20 (0.95%)20.8321.181.07M
2022-12-2320.7520.97↑$0.22 (1.06%)20.6321.041.09M
2022-12-2220.8820.86↓$0.02 (-0.10%)20.4620.971.48M
2022-12-2120.9921.10↑$0.11 (0.52%)20.9521.541.43M
2022-12-2020.7320.84↑$0.11 (0.53%)20.5321.041.17M
2022-12-1921.0620.84↓$0.22 (-1.04%)20.6221.181.41M
2022-12-1621.1521.07↓$0.08 (-0.38%)20.7021.463.29M
2022-12-1521.8021.57↓$0.23 (-1.06%)21.5422.002.08M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

john_joes_mma

$KRG Bears always win...
Bulls have to be forever bagholders....

0 Like Report
bettysburgers

$KRG I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report
troubledelights

$KRG low volume today isn’t necessarily a bad thing

0 Like Report