Kite Realty Group Trust - KRG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	23.15	23.26	23.26	23.38	23.06	1.29M
September 04, 2025	22.92	23.03	23.03	23.06	22.77	1.75M
September 03, 2025	22.54	22.76	22.76	22.8	22.4	2.03M
September 02, 2025	22.54	22.6	22.6	22.82	22.54	1.38M
August 29, 2025	22.65	22.82	22.82	22.84	22.45	1.98M
August 28, 2025	22.72	22.59	22.59	22.72	22.35	1.58M
August 27, 2025	22.26	22.7	22.7	22.71	22.26	1.39M
August 26, 2025	22.39	22.29	22.29	22.55	22.25	1.77M
August 25, 2025	22.6	22.38	22.38	22.7	22.22	1.09M
August 22, 2025	22.05	22.77	22.77	22.85	22.05	1.71M
August 21, 2025	21.88	21.87	21.87	22	21.76	610,083
August 20, 2025	22.28	22.03	22.03	22.28	21.92	2.52M
August 19, 2025	21.51	22.16	22.16	22.21	21.51	1.64M
August 18, 2025	21.55	21.41	21.41	21.72	21.36	1.1M
August 15, 2025	21.44	21.51	21.51	21.58	21.32	1.04M
August 14, 2025	21.49	21.44	21.44	21.53	21.24	1.64M
August 13, 2025	21.4	21.71	21.71	21.78	21.16	2.37M
August 12, 2025	21.1	21.24	21.24	21.3	20.97	2.4M
August 11, 2025	20.87	20.98	20.98	21.41	20.86	1.51M
August 08, 2025	21.49	20.94	20.94	21.52	20.88	1.55M
August 07, 2025	21.98	21.45	21.45	22.03	21.3	1.54M
August 06, 2025	21.96	21.84	21.84	22.07	21.8	1.47M
August 05, 2025	21.78	21.93	21.93	22.03	21.63	2.52M
August 04, 2025	21.64	21.81	21.81	21.9	21.64	1.37M
August 01, 2025	22.28	21.64	21.64	22.3	21.51	2.06M
July 31, 2025	22.75	21.98	21.98	23.19	21.9	2.69M
July 30, 2025	23.18	22.95	22.95	23.42	22.74	1.95M
July 29, 2025	22.78	23.08	23.08	23.17	22.54	2.09M
July 28, 2025	22.66	22.56	22.56	22.79	22.52	1.78M
July 25, 2025	22.85	22.65	22.65	22.87	22.53	1.37M
July 24, 2025	22.76	22.79	22.79	23.04	22.73	916,575
July 23, 2025	22.94	22.91	22.91	22.99	22.77	1.24M
July 22, 2025	22.49	22.89	22.89	22.97	22.49	1.23M
July 21, 2025	22.49	22.51	22.51	22.69	22.44	1.23M
July 18, 2025	22.7	22.44	22.44	22.7	22.39	1.18M
July 17, 2025	22.39	22.6	22.6	22.68	22.33	1.41M
July 16, 2025	22.28	22.35	22.35	22.49	22.04	1.54M
July 15, 2025	22.58	22.17	22.17	22.7	22.1	1.72M
July 14, 2025	22.5	22.66	22.66	22.67	22.43	1.14M
July 11, 2025	22.27	22.52	22.52	22.62	22.16	1.29M
July 10, 2025	22.21	22.49	22.49	22.69	22.21	1.88M
July 09, 2025	22.2	22.22	22.22	22.37	22.2	1.06M
July 08, 2025	22.49	22.47	22.2	22.72	22.44	1.54M
July 07, 2025	23	22.65	22.38	23.16	22.56	1.65M
July 03, 2025	23.1	23.07	23.07	23.14	22.83	1.21M
July 02, 2025	22.63	22.85	22.85	22.87	22.5	1.61M
July 01, 2025	22.37	22.67	22.67	22.98	22.37	2.25M
June 30, 2025	22.67	22.65	22.65	22.78	22.27	1.88M
June 27, 2025	22.88	22.67	22.67	23.03	22.63	3.02M
June 26, 2025	22.45	22.78	22.78	22.8	22.38	1.31M
June 25, 2025	23.02	22.34	22.34	23.02	22.33	1.58M
June 24, 2025	23.07	23.07	23.07	23.19	22.98	1.75M
June 23, 2025	22.66	23.07	23.07	23.13	22.66	1.53M
June 20, 2025	22.71	22.68	22.68	22.88	22.54	2.16M
June 18, 2025	22.3	22.61	22.61	22.81	22.28	1.13M
June 17, 2025	22.34	22.33	22.33	22.44	22.16	1.41M
June 16, 2025	22.42	22.33	22.33	22.54	22.25	1.08M
June 13, 2025	22.25	22.26	22.26	22.39	22.03	978,818
June 12, 2025	22.34	22.47	22.47	22.62	22.21	903,516
June 11, 2025	22.97	22.44	22.44	23	22.39	984,726

Kite Realty Group Trust (KRG) NYSE