Free Trial

Kite Realty Group Trust (KRG) Stock Chart & Stock Price History

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free KRG Stock Alerts
$21.25
+0.03 (+0.14%)
(As of 04:10 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Kite Realty Group Trust Stock Price Performance

5 Day
Performance
+0.85%
1 Month
Performance
+2.21%
3 Month
Performance
-1.12%
6 Month
Performance
+2.86%
Year-To-Date
Performance
-7.04%
1 Year
Performance
+3.61%
Receive KRG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kite Realty Group Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

KRG Stock Chart for Thursday, May, 9, 2024

KRG Chart by TradingView

Kite Realty Group Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$21.57$21.23
-1.60%		$21.43$21.111.06 million shs$4.66 billion
05/07/2024$21.04$21.57
+2.52%		$21.76$21.201.72 million shs$4.74 billion
05/06/2024$21.07$21.04
-0.14%		$21.32$20.951.33 million shs$4.62 billion
05/03/2024$21.39$21.07
-1.50%		$21.83$20.872.08 million shs$4.63 billion
05/02/2024$21.43$21.39
-0.19%		$21.84$21.292.36 million shs$4.70 billion
05/01/2024$21.83$21.43
-1.83%		$22.04$21.262.46 million shs$4.71 billion
04/30/2024$21.70$21.83
+0.60%		$22.16$21.522.38 million shs$4.79 billion
04/29/2024$21.26$21.70
+2.07%		$21.72$21.341.40 million shs$4.77 billion
04/26/2024$21.40$21.27
-0.61%		$21.65$21.27850,234 shs$4.70 billion
04/25/2024$21.72$21.40
-1.47%		$21.65$21.381.18 million shs$4.70 billion
04/24/2024$21.69$21.72
+0.14%		$21.82$21.391.86 million shs$4.77 billion
04/23/2024$21.35$21.69
+1.59%		$21.87$21.163.51 million shs$4.76 billion
04/22/2024$20.89$21.35
+2.20%		$21.36$20.861.48 million shs$4.69 billion
04/19/2024$20.56$20.89
+1.61%		$21.01$20.503.04 million shs$4.59 billion
04/18/2024$20.09$20.56
+2.34%		$20.61$20.192.53 million shs$4.51 billion
04/17/2024$19.93$20.09
+0.80%		$20.20$19.891.95 million shs$4.41 billion
04/16/2024$20.02$19.93
-0.45%		$19.97$19.642.91 million shs$4.37 billion
04/15/2024$20.20$20.02
-0.89%		$20.29$19.891.00 million shs$4.39 billion
04/12/2024$20.18$20.19
+0.05%		$20.38$20.031.52 million shs$4.43 billion
04/11/2024$19.92$20.18
+1.31%		$20.23$19.831.69 million shs$4.43 billion
04/10/2024$20.79$19.92
-4.18%		$20.22$19.801.97 million shs$4.37 billion
04/09/2024$20.70$20.79
+0.43%		$20.84$20.571.21 million shs$4.56 billion
04/08/2024$20.34$20.70
+1.77%		$20.71$20.371.29 million shs$4.54 billion
04/05/2024$20.46$20.34
-0.59%		$20.44$20.22904,453 shs$4.46 billion
04/04/2024$20.82$20.46
-1.73%		$20.87$20.421.11 million shs$4.49 billion
04/03/2024$20.93$20.82
-0.53%		$20.99$20.761.44 million shs$4.57 billion
04/02/2024$21.18$20.93
-1.18%		$21.37$20.781.44 million shs$4.59 billion
04/01/2024$21.68$21.18
-2.31%		$21.69$21.181.08 million shs$4.65 billion
03/29/2024$21.67$21.68
+0.05%		$21.84$21.521.62 million shs$4.76 billion
03/28/2024$21.45$21.67
+1.05%		$21.84$21.561.62 million shs$4.76 billion
03/27/2024$20.91$21.45
+2.56%		$21.57$21.101.76 million shs$4.71 billion
03/26/2024$20.82$20.91
+0.43%		$21.06$20.831.48 million shs$4.59 billion
03/25/2024$20.94$20.82
-0.57%		$21.12$20.791.39 million shs$4.57 billion
03/22/2024$21.28$20.93
-1.64%		$21.32$20.911.83 million shs$4.59 billion
03/21/2024$20.97$21.28
+1.48%		$21.32$21.032.54 million shs$4.67 billion
03/20/2024$20.82$20.97
+0.72%		$21.02$20.582.36 million shs$4.60 billion
03/19/2024$20.88$20.82
-0.29%		$21.06$20.781.98 million shs$4.57 billion
03/18/2024$20.77$20.88
+0.53%		$20.97$20.691.20 million shs$4.58 billion
03/15/2024$20.78$20.80
+0.07%		$20.91$20.562.97 million shs$4.56 billion
03/14/2024$21.30$20.78
-2.42%		$21.20$20.551.79 million shs$4.56 billion
Things Are Not Normal in America – Here’s What to Do (Ad)

Get Out of the Dollar Before May 15 A Wall Street legend and our friend has just warned 896,000 Americans to prepare for May 15.

This could be your solution.
03/13/2024$21.25$21.30
+0.21%		$21.47$21.161.47 million shs$4.67 billion
03/12/2024$21.28$21.25
-0.14%		$21.30$21.051.34 million shs$4.66 billion
03/11/2024$21.34$21.28
-0.28%		$21.43$21.102.69 million shs$4.67 billion
03/08/2024$21.33$21.34
+0.05%		$21.77$21.251.62 million shs$4.68 billion
03/07/2024$21.34$21.33
-0.05%		$21.49$21.211.77 million shs$4.68 billion
03/06/2024$21.43$21.34
-0.42%		$21.59$21.201.29 million shs$4.68 billion
03/05/2024$21.42$21.43
+0.05%		$21.66$21.271.39 million shs$4.70 billion
03/04/2024$21.28$21.42
+0.66%		$21.47$21.191.20 million shs$4.70 billion
03/01/2024$21.41$21.28
-0.61%		$21.53$21.092.52 million shs$4.67 billion
02/29/2024$21.37$21.41
+0.19%		$21.65$21.053.18 million shs$4.70 billion
02/28/2024$21.07$21.37
+1.42%		$21.56$20.871.94 million shs$4.69 billion
02/27/2024$20.83$21.07
+1.15%		$21.38$20.951.69 million shs$4.62 billion
02/26/2024$21.06$20.83
-1.09%		$21.07$20.801.20 million shs$4.57 billion
02/23/2024$21.32$21.06
-1.22%		$21.27$21.021.40 million shs$4.62 billion
02/22/2024$21.49$21.32
-0.79%		$21.55$21.301.38 million shs$4.68 billion
02/21/2024$21.28$21.49
+1.01%		$21.56$21.132.14 million shs$4.71 billion
02/20/2024$21.48$21.28
-0.95%		$21.54$21.161.70 million shs$4.67 billion
02/19/2024$21.48$21.48$21.76$21.363.10 million shs$4.71 billion
02/16/2024$21.85$21.48
-1.69%		$21.76$21.413.10 million shs$4.71 billion
02/15/2024$21.18$21.85
+3.16%		$21.85$21.382.09 million shs$4.79 billion
02/14/2024$21.49$21.18
-1.44%		$21.60$20.794.87 million shs$4.65 billion
02/13/2024$21.67$21.49
-0.83%		$21.56$20.723.67 million shs$4.71 billion
02/12/2024$21.50$21.67
+0.79%		$21.80$21.453.12 million shs$4.75 billion
02/09/2024$21.64$21.49
-0.67%		$21.64$21.362.08 million shs$4.71 billion
02/08/2024$21.39$21.64
+1.17%		$21.74$21.281.79 million shs$4.75 billion

Related Companies:
This page (NYSE:KRG) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
This 1 Biotech Stock has been shocking the markets
Huge Alerts
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity