Kite Realty Group Trust Common Stock (NY: KRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	22.43	22.57	21.78	22.03	1,823,391	-0.33(-1.48%)
Mar 10, 2025	22.38	22.62	22.19	22.36	2,730,982	-0.05(-0.22%)
Mar 07, 2025	22.29	22.63	22.20	22.41	1,585,569	+0.15(+0.67%)
Mar 06, 2025	22.49	22.57	22.19	22.26	2,053,570	-0.44(-1.94%)
Mar 05, 2025	22.58	22.87	22.38	22.70	1,455,094	-0.07(-0.31%)
Mar 04, 2025	23.23	23.30	22.76	22.77	2,297,942	-0.55(-2.36%)
Mar 03, 2025	22.96	23.59	22.85	23.32	2,680,926	+0.39(+1.70%)
Feb 28, 2025	22.29	23.01	22.29	22.93	3,608,651	+0.77(+3.47%)
Feb 27, 2025	22.15	22.53	22.05	22.16	1,741,200	-0.04(-0.18%)
Feb 26, 2025	22.26	22.45	22.18	22.20	824,291	-0.14(-0.63%)
Feb 25, 2025	22.03	22.54	21.96	22.34	1,586,467	+0.32(+1.45%)
Feb 24, 2025	21.95	22.36	21.74	22.02	1,369,096	+0.09(+0.41%)
Feb 21, 2025	22.37	22.39	21.79	21.93	1,346,338	-0.25(-1.13%)
Feb 20, 2025	22.22	22.37	22.00	22.18	1,477,013	-0.18(-0.81%)
Feb 19, 2025	22.36	22.49	22.18	22.36	1,757,238	-0.06(-0.27%)
Feb 18, 2025	22.25	22.51	22.12	22.42	2,104,433	+0.05(+0.22%)
Feb 14, 2025	23.33	23.47	22.31	22.37	3,816,872	-0.87(-3.74%)
Feb 13, 2025	22.90	23.36	22.51	23.24	5,673,550	+0.29(+1.26%)
Feb 12, 2025	22.75	23.14	22.53	22.95	3,410,813	-0.75(-3.16%)
Feb 11, 2025	23.16	23.70	23.10	23.70	2,553,352	+0.52(+2.24%)
Feb 10, 2025	23.49	23.52	23.15	23.18	1,896,249	-0.36(-1.53%)
Feb 07, 2025	23.26	23.59	23.10	23.54	1,608,317	+0.35(+1.51%)
Feb 06, 2025	23.33	23.33	23.02	23.19	1,080,207	+0.05(+0.22%)
Feb 05, 2025	23.06	23.30	22.82	23.14	1,312,784	+0.32(+1.40%)
Feb 04, 2025	22.61	22.87	22.57	22.82	1,199,212	-0.04(-0.17%)
Feb 03, 2025	22.80	23.05	22.58	22.86	2,623,780	-0.29(-1.25%)
Jan 31, 2025	23.51	23.60	23.08	23.15	1,814,588	-0.37(-1.57%)
Jan 30, 2025	23.52	23.71	23.18	23.52	2,325,271	+0.29(+1.25%)
Jan 29, 2025	23.71	23.93	23.11	23.23	1,433,587	-0.53(-2.23%)
Jan 28, 2025	24.13	24.36	23.71	23.76	3,571,452	-0.46(-1.90%)
Jan 27, 2025	23.95	24.54	23.37	24.22	1,568,216	+0.41(+1.72%)
Jan 24, 2025	23.52	23.84	23.48	23.81	1,609,195	+0.16(+0.68%)
Jan 23, 2025	23.02	23.72	22.92	23.65	2,287,264	+0.61(+2.65%)
Jan 22, 2025	23.32	23.32	22.98	23.04	1,908,134	-0.48(-2.04%)
Jan 21, 2025	23.38	23.61	23.32	23.52	1,940,981	+0.21(+0.90%)
Jan 17, 2025	23.37	23.64	23.23	23.31	2,349,386	+0.07(+0.30%)
Jan 16, 2025	22.83	23.28	22.70	23.24	2,349,098	+0.44(+1.93%)
Jan 15, 2025	23.32	23.42	22.75	22.80	1,423,199	+0.00(+0.00%)
Jan 14, 2025	22.65	22.93	22.54	22.80	2,616,469	+0.09(+0.40%)
Jan 13, 2025	22.60	22.73	22.39	22.71	1,804,004	+0.07(+0.31%)
Jan 10, 2025	23.17	23.31	22.55	22.64	2,829,956	-0.88(-3.74%)
Jan 08, 2025	23.49	23.71	23.38	23.52	2,234,595	-0.06(-0.25%)
Jan 07, 2025	24.30	24.41	23.48	23.58	2,157,087	-0.62(-2.57%)
Jan 06, 2025	24.75	24.75	24.15	24.20	1,110,242	-0.56(-2.28%)
Jan 03, 2025	24.55	24.77	24.43	24.77	1,089,836	+0.32(+1.29%)