Free Trial

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

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free KRG Stock Alerts
$20.86
-0.12 (-0.57%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Kite Realty Group Trust Stock Price Performance

5 Day
Performance
-0.76%
1 Month
Performance
-4.44%
3 Month
Performance
-2.57%
6 Month
Performance
-1.28%
Year-To-Date
Performance
-8.75%
1 Year
Performance
+8.03%
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
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

KRG Stock Chart for Thursday, May, 30, 2024

KRG Chart by TradingView

Kite Realty Group Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$20.98$20.86
-0.57%		$20.94$20.741.49 million shs$4.58 billion
05/28/2024$21.02$20.98
-0.19%		$21.33$20.971.72 million shs$4.61 billion
05/27/2024$21.02$21.02$21.18$20.981.41 million shs$4.62 billion
05/24/2024$21.00$21.03
+0.17%		$21.18$20.991.41 million shs$4.62 billion
05/23/2024$21.21$21.00
-1.01%		$21.15$20.911.68 million shs$4.61 billion
05/22/2024$21.12$21.21
+0.43%		$21.39$21.051.67 million shs$4.66 billion
05/21/2024$21.06$21.12
+0.31%		$21.17$20.96781,305 shs$4.64 billion
05/20/2024$21.23$21.06
-0.82%		$21.20$20.951.80 million shs$4.62 billion
05/17/2024$21.05$21.24
+0.90%		$21.25$20.931.44 million shs$4.66 billion
05/16/2024$21.16$21.05
-0.50%		$21.21$21.02793,940 shs$4.62 billion
05/15/2024$20.91$21.16
+1.17%		$21.24$20.921.27 million shs$4.65 billion
05/14/2024$20.98$20.91
-0.33%		$21.25$20.891.17 million shs$4.59 billion
05/13/2024$21.09$20.98
-0.52%		$21.22$20.911.06 million shs$4.61 billion
05/10/2024$21.24$21.10
-0.66%		$21.30$21.031.06 million shs$4.63 billion
05/09/2024$21.23$21.24
+0.07%		$21.40$21.121.01 million shs$4.66 billion
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
Write this ticker symbol down… (Ad)

A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.

Discover the #1 company leading this revolution
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
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

Related Companies:
This page (NYSE:KRG) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
BUY ALERT: Tiny tech play partners with US government
Stansberry Research
Gold Set to EXPLODE!
Gold Safe Exchange