Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Kite Realty Group Trust KRG

Full chart Compare
Set alert

Price alert · KRG

All alert types
25.55 USD -0.14 (-0.54%)

Regular-session close

25.55 0.00 0.00%

After hours · Nov 13, 4:07 PM ET

25.43 Day range 25.73
22.00 52-week range 29.83
YTD
+6.59%
1 year
+13.56%

KRG price history

KRG daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202625.4425.7325.4325.55-0.14-0.54%1,555,542
Nov 12, 202625.9125.9825.6025.69-0.08-0.31%1,400,145
Nov 11, 202625.6526.0025.4925.77-0.11-0.43%2,046,900
Nov 10, 202625.4625.8825.2825.88+0.25+0.98%3,214,700
Nov 9, 202625.7425.8125.4625.63+0.18+0.71%2,002,700
Nov 6, 202625.4225.7725.2325.45-0.25-0.97%1,767,300
Nov 5, 202626.1026.2725.4825.70-0.21-0.81%2,003,000
Nov 4, 202625.7025.9925.5925.91+0.49+1.93%3,406,300
Nov 3, 202625.6225.8524.4225.42-0.32-1.24%2,210,300
Nov 2, 202625.1225.7524.9625.74+0.67+2.67%2,450,400
Oct 30, 202624.9925.3324.6625.07+0.04+0.16%2,662,300
Oct 29, 202624.6225.0524.4925.03+0.74+3.05%2,493,900
Oct 28, 202624.6424.6524.2624.29-0.44-1.78%1,666,400
Oct 27, 202624.5024.7924.3924.73+0.07+0.28%1,208,200
Oct 26, 202624.6524.8124.6124.66-0.02-0.08%1,189,700
Oct 23, 202624.8824.9724.5824.68-0.09-0.36%1,393,600
Oct 22, 202624.3024.8724.2224.77+0.59+2.44%1,721,700
Oct 21, 202624.5724.6324.0824.18-0.34-1.39%2,027,900
Oct 20, 202624.5924.8824.5224.52+0.11+0.45%1,570,000
Oct 19, 202624.4824.5624.3424.41-0.20-0.81%2,124,400
Oct 16, 202624.6724.8124.5424.61+0.09+0.37%2,526,700
Oct 15, 202624.4424.5724.2424.52+0.48+2.00%3,147,600
Oct 14, 202624.0924.2023.8724.04-0.08-0.33%1,674,800
Oct 13, 202624.3324.3323.8924.12+0.02+0.08%2,086,100
Oct 12, 202623.8724.1823.8224.10+0.19+0.79%1,899,700
Oct 9, 202623.8124.0323.7423.91-0.17-0.71%1,916,700
Oct 8, 202623.7724.2323.7224.08+0.33+1.39%2,096,600
Oct 7, 202624.1824.2123.7523.75-0.38-1.57%2,388,500
Oct 6, 202624.1524.4424.0024.130.000.00%2,524,600
Oct 5, 202624.3724.6424.0324.13-0.26-1.07%2,948,100
Oct 2, 202624.4924.8824.3124.39-0.05-0.20%1,949,400
Oct 1, 202624.3024.4724.1124.44+0.05+0.21%2,200,300
Sep 30, 202624.7824.9024.3824.39-0.31-1.26%3,051,200
Sep 29, 202624.7024.9024.5324.70-0.10-0.40%1,702,000
Sep 28, 202624.8124.9424.6524.80+0.02+0.08%1,339,600
Sep 25, 202624.7024.8424.3924.78+0.07+0.28%2,218,200
Sep 24, 202624.1124.8724.1124.71+0.02+0.08%3,019,500
Sep 23, 202625.0025.0024.6824.69-0.40-1.59%1,818,200
Sep 22, 202625.2925.3425.0825.09-0.11-0.44%1,385,400
Sep 21, 202625.4025.4725.0825.20-0.23-0.90%1,796,200
Sep 18, 202625.4025.4325.2425.43+0.03+0.12%5,790,100
Sep 17, 202625.7425.8225.4025.40-0.25-0.97%1,859,700
Sep 16, 202625.7525.9525.4625.65-0.13-0.50%2,359,500
Sep 15, 202625.8925.9625.6725.78-0.24-0.92%1,192,800
Sep 14, 202626.0426.3725.8526.02+0.13+0.50%1,474,600
Sep 11, 202626.1126.1125.8425.89-0.06-0.23%1,510,500
Sep 10, 202626.1626.1725.8125.95-0.08-0.31%2,152,500
Sep 9, 202626.1426.3325.9626.03-0.05-0.19%2,701,700
Sep 8, 202625.8526.1025.8526.08+0.12+0.46%1,725,800
Sep 4, 202625.9726.3125.9625.96-0.13-0.50%1,479,100
Sep 3, 202626.3926.4826.0726.09-0.17-0.65%1,800,700
Sep 2, 202626.2126.4126.0226.26+0.14+0.54%1,658,300
Sep 1, 202625.9126.1625.7926.12+0.32+1.24%1,828,800
Aug 31, 202625.9226.0225.5825.80-0.20-0.77%4,017,300
Aug 28, 202626.1026.2525.9926.00-0.01-0.04%1,498,100
Aug 27, 202626.0826.2925.9626.01-0.25-0.95%1,812,400
Aug 26, 202626.4226.5026.2226.26-0.18-0.68%1,235,000
Aug 25, 202626.3626.5126.1026.44+0.18+0.69%2,773,600
Aug 24, 202626.2026.3726.1626.26+0.11+0.42%1,468,500
Aug 21, 202626.4426.4426.0726.15-0.12-0.46%2,028,500
Aug 20, 202626.4126.4326.2026.27-0.17-0.64%1,736,700
Aug 19, 202626.5526.5826.2826.440.000.00%2,195,100
Aug 18, 202626.3826.5526.2326.44-0.04-0.15%1,735,700
Aug 17, 202626.3526.4926.2126.48+0.03+0.11%2,493,800
Aug 14, 202626.4526.6426.3426.45-0.03-0.11%1,627,500

65 days, newest first. Daily bars as drawn on the KRG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.