QQQ   445.61 (+1.51%)
AAPL   179.66 (-0.60%)
MSFT   415.50 (+0.45%)
META   502.30 (+2.48%)
GOOGL   137.14 (-0.95%)
AMZN   178.22 (+0.83%)
TSLA   202.64 (+0.38%)
NVDA   822.79 (+4.00%)
NIO   5.77 (+0.35%)
AMD   202.64 (+5.25%)
BABA   74.63 (+0.81%)
T   17.00 (+0.41%)
F   12.45 (+0.08%)
MU   95.15 (+5.01%)
CGC   3.21 (-2.43%)
GE   158.67 (+1.13%)
DIS   111.93 (+0.31%)
AMC   4.36 (+0.93%)
PFE   26.58 (+0.08%)
PYPL   60.54 (+0.33%)
XOM   105.78 (+1.21%)
QQQ   445.61 (+1.51%)
AAPL   179.66 (-0.60%)
MSFT   415.50 (+0.45%)
META   502.30 (+2.48%)
GOOGL   137.14 (-0.95%)
AMZN   178.22 (+0.83%)
TSLA   202.64 (+0.38%)
NVDA   822.79 (+4.00%)
NIO   5.77 (+0.35%)
AMD   202.64 (+5.25%)
BABA   74.63 (+0.81%)
T   17.00 (+0.41%)
F   12.45 (+0.08%)
MU   95.15 (+5.01%)
CGC   3.21 (-2.43%)
GE   158.67 (+1.13%)
DIS   111.93 (+0.31%)
AMC   4.36 (+0.93%)
PFE   26.58 (+0.08%)
PYPL   60.54 (+0.33%)
XOM   105.78 (+1.21%)
QQQ   445.61 (+1.51%)
AAPL   179.66 (-0.60%)
MSFT   415.50 (+0.45%)
META   502.30 (+2.48%)
GOOGL   137.14 (-0.95%)
AMZN   178.22 (+0.83%)
TSLA   202.64 (+0.38%)
NVDA   822.79 (+4.00%)
NIO   5.77 (+0.35%)
AMD   202.64 (+5.25%)
BABA   74.63 (+0.81%)
T   17.00 (+0.41%)
F   12.45 (+0.08%)
MU   95.15 (+5.01%)
CGC   3.21 (-2.43%)
GE   158.67 (+1.13%)
DIS   111.93 (+0.31%)
AMC   4.36 (+0.93%)
PFE   26.58 (+0.08%)
PYPL   60.54 (+0.33%)
XOM   105.78 (+1.21%)
QQQ   445.61 (+1.51%)
AAPL   179.66 (-0.60%)
MSFT   415.50 (+0.45%)
META   502.30 (+2.48%)
GOOGL   137.14 (-0.95%)
AMZN   178.22 (+0.83%)
TSLA   202.64 (+0.38%)
NVDA   822.79 (+4.00%)
NIO   5.77 (+0.35%)
AMD   202.64 (+5.25%)
BABA   74.63 (+0.81%)
T   17.00 (+0.41%)
F   12.45 (+0.08%)
MU   95.15 (+5.01%)
CGC   3.21 (-2.43%)
GE   158.67 (+1.13%)
DIS   111.93 (+0.31%)
AMC   4.36 (+0.93%)
PFE   26.58 (+0.08%)
PYPL   60.54 (+0.33%)
XOM   105.78 (+1.21%)

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

$21.28
-0.13 (-0.61%)
(As of 03/1/2024 ET)

Kite Realty Group Trust Stock Price Performance

5 Day
Performance
+1.04%
1 Month
Performance
-2.03%
3 Month
Performance
-3.25%
6 Month
Performance
-5.67%
Year-To-Date
Performance
-6.91%
1 Year
Performance
-1.85%
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


KRG Stock Chart for Friday, March, 1, 2024

Kite Realty Group Trust Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
02/07/2024$21.54$21.39
-0.72%
$21.63$21.351.47 million shs$4.69 billion
02/06/2024$21.10$21.54
+2.09%
$21.61$21.011.71 million shs$4.73 billion
02/05/2024$21.49$21.10
-1.81%
$21.37$20.921.82 million shs$4.63 billion
02/02/2024$21.72$21.49
-1.06%
$21.61$21.131.34 million shs$4.71 billion
02/01/2024$21.40$21.72
+1.50%
$21.75$21.271.38 million shs$4.77 billion
01/31/2024$21.77$21.40
-1.70%
$21.93$21.331.70 million shs$4.69 billion
01/30/2024$21.69$21.77
+0.37%
$21.81$21.461.24 million shs$4.78 billion
01/29/2024$21.67$21.69
+0.09%
$21.79$21.531.39 million shs$4.76 billion
01/26/2024$21.89$21.68
-0.98%
$22.03$21.671.38 million shs$4.76 billion
01/25/2024$21.54$21.89
+1.62%
$22.02$21.741.57 million shs$4.80 billion
01/24/2024$21.92$21.54
-1.71%
$22.21$21.461.99 million shs$4.73 billion
01/23/2024$21.89$21.92
+0.11%
$22.12$21.671.42 million shs$4.81 billion
01/22/2024$21.55$21.89
+1.58%
$22.09$21.732.18 million shs$4.80 billion
01/19/2024$21.32$21.55
+1.08%
$21.66$21.191.54 million shs$4.73 billion
01/18/2024$21.52$21.32
-0.93%
$21.60$21.141.20 million shs$4.68 billion
01/17/2024$21.85$21.52
-1.49%
$21.92$21.371.33 million shs$4.72 billion
01/16/2024$22.18$21.85
-1.51%
$22.11$21.711.29 million shs$4.79 billion
01/15/2024$22.18$22.18$22.58$22.071.19 million shs$4.87 billion
01/12/2024$22.17$22.18
+0.05%
$22.58$22.071.19 million shs$4.87 billion
01/11/2024$22.41$22.17
-1.07%
$22.36$22.021.25 million shs$4.86 billion
01/10/2024$22.24$22.41
+0.76%
$22.46$22.201.78 million shs$4.92 billion
01/09/2024$22.33$22.24
-0.40%
$22.37$21.971.97 million shs$4.88 billion
01/08/2024$22.14$22.33
+0.86%
$22.39$22.072.07 million shs$4.90 billion
01/05/2024$22.25$22.14
-0.49%
$22.47$21.941.58 million shs$4.86 billion
01/04/2024$22.45$22.25
-0.87%
$22.45$22.032.03 million shs$4.88 billion
01/03/2024$22.99$22.45
-2.37%
$22.70$22.342.49 million shs$4.92 billion
01/02/2024$22.86$22.99
+0.57%
$23.10$22.601.63 million shs$5.04 billion
01/01/2024$22.86$22.86$23.19$22.861.35 million shs$5.02 billion
12/29/2023$23.24$22.86
-1.64%
$23.19$22.861.30 million shs$5.02 billion
12/28/2023$23.04$23.24
+0.87%
$23.26$22.991.39 million shs$5.10 billion
12/27/2023$23.12$23.04
-0.35%
$23.21$22.941.37 million shs$5.05 billion
12/26/2023$22.94$23.12
+0.78%
$23.23$22.891.16 million shs$5.07 billion
12/25/2023$22.94$22.94$23.23$22.871.37 million shs$5.03 billion
12/22/2023$22.92$22.93
+0.04%
$23.21$22.871.37 million shs$5.03 billion
12/21/2023$22.61$22.92
+1.37%
$22.93$22.661.13 million shs$5.03 billion
12/20/2023$22.90$22.61
-1.27%
$23.21$22.602.13 million shs$4.96 billion
12/19/2023$22.87$22.90
+0.13%
$23.16$22.842.99 million shs$5.02 billion
12/18/2023$22.97$22.87
-0.44%
$23.18$22.691.72 million shs$5.02 billion
12/15/2023$23.42$22.98
-1.90%
$23.52$22.894.09 million shs$5.04 billion
12/14/2023$22.84$23.42
+2.54%
$23.90$23.352.88 million shs$5.14 billion
12/13/2023$21.87$22.84
+4.44%
$22.85$21.802.27 million shs$5.01 billion
12/12/2023$21.92$21.87
-0.23%
$22.10$21.841.26 million shs$4.80 billion
12/11/2023$22.00$21.92
-0.36%
$22.14$21.681.64 million shs$4.81 billion
12/08/2023$21.91$22.00
+0.41%
$22.03$21.641.02 million shs$4.83 billion
12/07/2023$22.10$21.91
-0.86%
$22.21$21.901.76 million shs$4.81 billion
12/06/2023$22.48$22.10
-1.69%
$22.70$22.012.02 million shs$4.85 billion
12/05/2023$22.75$22.48
-1.19%
$22.70$22.392.46 million shs$4.93 billion
12/04/2023$22.00$22.75
+3.41%
$22.76$21.932.14 million shs$4.99 billion
12/01/2023$21.13$22.00
+4.09%
$22.01$20.962.42 million shs$4.83 billion
11/30/2023$20.73$21.13
+1.93%
$21.14$20.641.99 million shs$4.64 billion
11/29/2023$20.65$20.73
+0.39%
$21.12$20.652.27 million shs$4.55 billion

This page (NYSE:KRG) was last updated on 3/1/2024 by MarketBeat.com Staff