KRG
Kite Realty Group Trust NYQ · KRG
$28.90
-0.48
(-1.63%)
Neutral · +0.05σ
Price alert —
Loading…
Sign in to get a one-time email the moment KRG crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $29.26 | $29.34 | $28.79 | $28.90 | 2.4M |
| 2026-07-22 | $29.91 | $29.91 | $29.28 | $29.38 | 1.9M |
| 2026-07-21 | $29.81 | $29.86 | $29.50 | $29.83 | 2.2M |
| 2026-07-20 | $29.64 | $29.92 | $29.54 | $29.69 | 2.7M |
| 2026-07-17 | $29.60 | $29.81 | $29.22 | $29.62 | 3.7M |
| 2026-07-16 | $28.66 | $29.50 | $28.63 | $29.48 | 2.9M |
| 2026-07-15 | $28.80 | $28.99 | $28.38 | $28.55 | 4.3M |
| 2026-07-14 | $28.58 | $28.87 | $28.53 | $28.69 | 2.4M |
| 2026-07-13 | $28.33 | $28.53 | $28.29 | $28.45 | 1.7M |
| 2026-07-10 | $28.32 | $28.32 | $28.04 | $28.28 | 1.3M |
| 2026-07-09 | $28.46 | $28.47 | $28.14 | $28.18 | 2.9M |
| 2026-07-08 | $28.73 | $28.83 | $28.48 | $28.66 | 1.7M |
| 2026-07-07 | $28.73 | $29.10 | $28.68 | $28.85 | 3.0M |
| 2026-07-06 | $28.67 | $28.79 | $28.38 | $28.48 | 3.8M |
| 2026-07-02 | $28.42 | $28.70 | $28.42 | $28.68 | 1.5M |
| 2026-07-01 | $28.40 | $28.47 | $28.16 | $28.31 | 2.1M |
| 2026-06-30 | $29.13 | $29.25 | $28.37 | $28.38 | 7.0M |
| 2026-06-29 | $28.66 | $28.97 | $28.66 | $28.90 | 2.2M |
| 2026-06-26 | $29.19 | $29.33 | $28.93 | $29.23 | 3.4M |
| 2026-06-25 | $28.83 | $29.14 | $28.69 | $29.01 | 1.4M |
| 2026-06-24 | $28.81 | $29.05 | $28.71 | $28.85 | 2.0M |
| 2026-06-23 | $28.08 | $28.65 | $28.08 | $28.62 | 2.6M |
| 2026-06-22 | $27.97 | $28.25 | $27.90 | $27.94 | 1.9M |
| 2026-06-18 | $28.45 | $28.49 | $27.84 | $27.91 | 6.7M |
| 2026-06-17 | $28.51 | $28.89 | $28.10 | $28.23 | 2.1M |
| 2026-06-16 | $28.87 | $29.04 | $28.58 | $28.79 | 1.3M |
| 2026-06-15 | $29.17 | $29.24 | $28.70 | $28.83 | 1.9M |
| 2026-06-12 | $29.20 | $29.40 | $28.99 | $29.22 | 3.5M |
| 2026-06-11 | $29.11 | $29.36 | $28.99 | $29.04 | 1.7M |
| 2026-06-10 | $28.76 | $29.29 | $28.64 | $28.84 | 2.0M |
| 2026-06-09 | $28.00 | $28.83 | $27.99 | $28.70 | 2.5M |
| 2026-06-08 | $27.66 | $28.00 | $27.61 | $27.88 | 2.5M |
| 2026-06-05 | $27.33 | $27.93 | $27.33 | $27.69 | 1.4M |
| 2026-06-04 | $27.17 | $27.36 | $27.08 | $27.29 | 1.4M |
| 2026-06-03 | $26.84 | $27.12 | $26.82 | $26.84 | 1.2M |
| 2026-06-02 | $26.89 | $27.27 | $26.68 | $26.99 | 1.3M |
| 2026-06-01 | $27.25 | $27.33 | $26.91 | $26.92 | 1.8M |
| 2026-05-29 | $27.46 | $27.56 | $27.30 | $27.42 | 2.6M |
| 2026-05-28 | $27.49 | $27.56 | $27.26 | $27.49 | 1.2M |
| 2026-05-27 | $27.45 | $27.58 | $27.26 | $27.53 | 1.6M |
| 2026-05-26 | $27.10 | $27.53 | $26.99 | $27.45 | 1.9M |
| 2026-05-22 | $26.92 | $27.08 | $26.81 | $27.03 | 1.3M |
| 2026-05-21 | $26.43 | $27.01 | $26.09 | $26.87 | 1.9M |
| 2026-05-20 | $26.17 | $26.54 | $25.99 | $26.52 | 1.1M |
| 2026-05-19 | $25.94 | $26.17 | $25.85 | $26.17 | 2.3M |
| 2026-05-18 | $26.04 | $26.36 | $25.95 | $26.03 | 2.0M |
| 2026-05-15 | $26.22 | $26.25 | $25.91 | $25.93 | 2.2M |
| 2026-05-14 | $26.35 | $26.47 | $26.04 | $26.22 | 2.4M |
| 2026-05-13 | $26.58 | $26.62 | $26.08 | $26.21 | 2.2M |
| 2026-05-12 | $26.75 | $26.88 | $26.42 | $26.76 | 2.9M |
| 2026-05-11 | $26.75 | $26.80 | $26.52 | $26.67 | 1.3M |
| 2026-05-08 | $26.75 | $26.80 | $26.55 | $26.63 | 1.6M |
| 2026-05-07 | $26.69 | $26.75 | $26.37 | $26.72 | 4.7M |
| 2026-05-06 | $26.65 | $26.79 | $26.61 | $26.65 | 2.4M |
| 2026-05-05 | $26.27 | $26.65 | $26.19 | $26.48 | 1.7M |
| 2026-05-04 | $26.17 | $26.45 | $26.11 | $26.23 | 1.7M |
| 2026-05-01 | $26.28 | $26.54 | $26.09 | $26.34 | 2.0M |
| 2026-04-30 | $26.00 | $26.30 | $25.87 | $26.16 | 1.9M |
| 2026-04-29 | $26.53 | $26.63 | $25.69 | $26.05 | 2.8M |
| 2026-04-28 | $26.40 | $26.44 | $25.98 | $26.15 | 4.6M |
| 2026-04-27 | $26.00 | $26.30 | $26.00 | $26.11 | 1.6M |
| 2026-04-24 | $25.93 | $26.21 | $25.90 | $25.97 | 2.2M |
| 2026-04-23 | $25.80 | $26.04 | $25.70 | $26.03 | 1.8M |
| 2026-04-22 | $26.20 | $26.20 | $25.51 | $25.61 | 1.9M |
| 2026-04-21 | $26.44 | $26.50 | $26.06 | $26.16 | 1.6M |
| 2026-04-20 | $26.66 | $26.82 | $26.41 | $26.47 | 1.8M |
| 2026-04-17 | $26.08 | $26.74 | $26.01 | $26.72 | 1.9M |
| 2026-04-16 | $25.73 | $26.02 | $25.73 | $25.99 | 1.7M |
| 2026-04-15 | $25.59 | $25.79 | $25.45 | $25.77 | 1.7M |
| 2026-04-14 | $25.25 | $25.67 | $25.13 | $25.65 | 2.1M |
| 2026-04-13 | $25.45 | $25.62 | $25.24 | $25.37 | 1.8M |
| 2026-04-10 | $25.27 | $25.60 | $25.18 | $25.50 | 1.8M |
| 2026-04-09 | $24.78 | $25.39 | $24.78 | $25.23 | 1.4M |
| 2026-04-08 | $25.25 | $25.32 | $25.07 | $25.14 | 2.2M |
| 2026-04-07 | $24.60 | $24.91 | $24.56 | $24.89 | 1.2M |
| 2026-04-06 | $24.62 | $24.82 | $24.40 | $24.59 | 1.3M |
| 2026-04-02 | $24.43 | $24.72 | $24.25 | $24.68 | 1.3M |
| 2026-04-01 | $24.30 | $24.58 | $24.30 | $24.41 | 1.7M |
| 2026-03-31 | $24.68 | $24.89 | $24.32 | $24.55 | 2.0M |
| 2026-03-30 | $24.35 | $24.61 | $24.25 | $24.45 | 1.4M |
| 2026-03-27 | $24.28 | $24.34 | $24.09 | $24.15 | 1.1M |
| 2026-03-26 | $24.23 | $24.51 | $24.09 | $24.27 | 1.0M |
| 2026-03-25 | $24.59 | $24.61 | $24.24 | $24.26 | 1.3M |
| 2026-03-24 | $24.44 | $24.79 | $24.32 | $24.47 | 1.6M |
| 2026-03-23 | $25.10 | $25.11 | $24.58 | $24.63 | 1.9M |
| 2026-03-20 | $25.41 | $25.41 | $24.46 | $24.60 | 2.6M |
| 2026-03-19 | $25.24 | $25.43 | $25.12 | $25.34 | 1.4M |
| 2026-03-18 | $25.52 | $25.57 | $25.17 | $25.25 | 1.8M |
| 2026-03-17 | $25.72 | $25.76 | $25.59 | $25.63 | 2.2M |
| 2026-03-16 | $25.39 | $25.75 | $25.25 | $25.51 | 1.5M |
| 2026-03-13 | $25.61 | $25.81 | $24.69 | $25.14 | 2.7M |
| 2026-03-12 | $25.78 | $25.84 | $25.33 | $25.34 | 1.8M |
| 2026-03-11 | $25.83 | $25.95 | $25.69 | $25.95 | 1.8M |
| 2026-03-10 | $25.69 | $26.20 | $25.61 | $25.90 | 1.6M |
| 2026-03-09 | $25.52 | $25.84 | $25.25 | $25.81 | 2.1M |
| 2026-03-06 | $25.66 | $25.80 | $25.52 | $25.77 | 1.5M |
| 2026-03-05 | $25.73 | $25.92 | $25.65 | $25.86 | 1.9M |
| 2026-03-04 | $25.90 | $26.08 | $25.71 | $25.90 | 1.4M |
| 2026-03-03 | $25.82 | $26.18 | $25.55 | $26.02 | 1.2M |
| 2026-03-02 | $25.98 | $26.38 | $25.79 | $26.19 | 1.1M |
| 2026-02-27 | $25.96 | $26.28 | $25.94 | $26.05 | 2.8M |
| 2026-02-26 | $26.10 | $26.31 | $26.00 | $26.07 | 2.6M |
| 2026-02-25 | $26.08 | $26.17 | $25.82 | $25.96 | 3.1M |
| 2026-02-24 | $26.22 | $26.30 | $25.91 | $26.01 | 2.2M |
| 2026-02-23 | $26.06 | $26.25 | $25.81 | $26.24 | 2.6M |
| 2026-02-20 | $25.52 | $25.97 | $25.51 | $25.95 | 1.5M |
| 2026-02-19 | $25.47 | $25.65 | $25.29 | $25.58 | 1.5M |
| 2026-02-18 | $25.83 | $25.83 | $25.33 | $25.41 | 2.1M |
| 2026-02-17 | $25.00 | $26.13 | $25.00 | $25.81 | 3.2M |
| 2026-02-13 | $24.71 | $25.11 | $24.69 | $25.03 | 2.2M |
| 2026-02-12 | $25.10 | $25.10 | $24.42 | $24.56 | 2.4M |
| 2026-02-11 | $25.14 | $25.19 | $24.68 | $24.69 | 1.7M |
| 2026-02-10 | $24.75 | $25.11 | $24.38 | $25.04 | 1.2M |
| 2026-02-09 | $24.85 | $24.93 | $24.58 | $24.68 | 2.1M |
| 2026-02-06 | $24.83 | $24.99 | $24.65 | $24.87 | 1.6M |
| 2026-02-05 | $24.38 | $24.72 | $24.16 | $24.69 | 2.1M |
| 2026-02-04 | $23.89 | $24.27 | $23.75 | $24.21 | 1.6M |
| 2026-02-03 | $23.56 | $23.84 | $23.39 | $23.63 | 1.5M |
| 2026-02-02 | $23.58 | $23.69 | $23.30 | $23.60 | 1.5M |
| 2026-01-30 | $23.18 | $23.61 | $23.09 | $23.49 | 1.8M |
| 2026-01-29 | $22.82 | $23.29 | $22.64 | $23.27 | 1.8M |
| 2026-01-28 | $23.07 | $23.18 | $22.58 | $22.68 | 1.6M |
| 2026-01-27 | $23.07 | $23.09 | $22.79 | $23.09 | 1.1M |
| 2026-01-26 | $23.21 | $23.29 | $23.03 | $23.07 | 1.7M |