Free Trial
→ Elon Musk’s chilling warning for humanity (From The Freeport Society) (Ad) Free krg Stock Alerts

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

$26.54
-0.22 (-0.82%)
(As of 09/19/2024 ET)
Compare

Kite Realty Group Trust Stock Price Performance

5 Day
Performance
-1.08%
1 Month
Performance
+5.82%
3 Month
Performance
+21.69%
6 Month
Performance
+27.47%
Year-To-Date
Performance
+16.10%
1 Year
Performance
+17.64%
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 Weiss Ratings
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-up before it’s too late. It’s urgent because it’s what we consider “The #1 Crypto for the AI World.”
Learn more about it by watching THIS NOW.

KRG Stock Chart for Thursday, September, 19, 2024

KRG Chart by TradingView

Kite Realty Group Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/18/2024$26.70$26.77
+0.26%		$27.15$26.521.31 million shs$5.88 billion
09/17/2024$26.78$26.70
-0.30%		$26.94$26.541.46 million shs$5.86 billion
09/16/2024$26.83$26.78
-0.19%		$27.09$26.751.16 million shs$5.88 billion
09/13/2024$26.43$26.83
+1.51%		$26.91$26.611.28 million shs$5.89 billion
09/12/2024$26.03$26.43
+1.54%		$26.45$25.991.27 million shs$5.80 billion
09/11/2024$25.94$26.03
+0.35%		$26.04$25.541.06 million shs$5.72 billion
09/10/2024$25.93$25.94
+0.06%		$26.10$25.69606,073 shs$5.70 billion
09/09/2024$25.67$25.93
+0.99%		$25.98$25.41757,083 shs$5.69 billion
09/06/2024$25.88$25.67
-0.81%		$25.97$25.571.00 million shs$5.64 billion
09/05/2024$25.92$25.88
-0.15%		$26.23$25.841.03 million shs$5.68 billion
09/04/2024$25.85$25.92
+0.29%		$26.34$25.82857,159 shs$5.69 billion
09/03/2024$26.08$25.85
-0.90%		$26.24$25.77941,232 shs$5.68 billion
09/02/2024$26.08$26.08$26.10$25.751.50 million shs$5.73 billion
08/30/2024$25.82$26.08
+1.01%		$26.10$25.751.43 million shs$5.73 billion
08/29/2024$26.02$25.82
-0.77%		$26.07$25.771.02 million shs$5.67 billion
08/28/2024$25.96$26.02
+0.23%		$26.22$25.811.04 million shs$5.71 billion
08/27/2024$25.94$25.96
+0.08%		$26.04$25.75945,645 shs$5.70 billion
08/26/2024$25.75$25.94
+0.74%		$26.06$25.81797,057 shs$5.70 billion
08/23/2024$25.28$25.74
+1.82%		$25.99$25.261.57 million shs$5.65 billion
08/22/2024$25.36$25.28
-0.30%		$25.39$25.181.08 million shs$5.55 billion
08/21/2024$25.18$25.36
+0.69%		$25.43$25.141.18 million shs$5.57 billion
08/20/2024$25.08$25.18
+0.40%		$25.36$25.081.40 million shs$5.53 billion
08/19/2024$25.03$25.08
+0.20%		$25.24$24.951.06 million shs$5.51 billion
08/16/2024$25.01$25.03
+0.08%		$25.25$24.801.54 million shs$5.50 billion
08/15/2024$24.57$25.01
+1.79%		$25.08$24.511.86 million shs$5.49 billion
08/14/2024$24.38$24.57
+0.78%		$24.67$24.351.07 million shs$5.40 billion
08/13/2024$24.13$24.38
+1.04%		$24.48$24.121.04 million shs$5.35 billion
08/12/2024$24.39$24.13
-1.07%		$24.48$23.931.06 million shs$5.30 billion
08/09/2024$24.19$24.39
+0.83%		$24.42$24.10869,374 shs$5.36 billion
08/08/2024$23.92$24.19
+1.13%		$24.43$23.94952,481 shs$5.31 billion
08/07/2024$24.20$23.92
-1.16%		$24.49$23.861.58 million shs$5.25 billion
08/06/2024$23.70$24.20
+2.11%		$24.33$23.491.77 million shs$5.31 billion
08/05/2024$24.33$23.70
-2.59%		$23.99$23.481.88 million shs$5.20 billion
08/02/2024$24.80$24.32
-1.94%		$24.76$24.222.75 million shs$5.34 billion
08/01/2024$24.68$24.80
+0.49%		$24.89$24.482.35 million shs$5.45 billion
07/31/2024$25.50$24.68
-3.22%		$25.43$24.013.23 million shs$5.42 billion
07/30/2024$24.16$25.50
+5.55%		$25.56$24.142.90 million shs$5.60 billion
07/29/2024$24.06$24.16
+0.42%		$24.27$24.001.48 million shs$5.31 billion
07/26/2024$23.67$24.07
+1.69%		$24.12$23.711.19 million shs$5.29 billion
07/25/2024$23.60$23.67
+0.30%		$23.90$23.591.67 million shs$5.20 billion
Have you heard of this 5-Day Challenge yet? (Ad)

You'll be interested in our 5-Day Options Trading Challenge, starting September 23. So, what makes this different from every other options research you may have seen? Well, for starters... most of them want you to first BUY their service... which is usually thousands of dollars...

Just click here to get the full details on the 5-Day Options Trading Challenge, before this offer go
07/24/2024$24.12$23.60
-2.16%		$24.19$23.591.29 million shs$5.18 billion
07/23/2024$24.00$24.12
+0.52%		$24.27$23.861.19 million shs$5.30 billion
07/22/2024$23.62$24.00
+1.59%		$24.05$23.491.09 million shs$5.27 billion
07/19/2024$23.67$23.64
-0.13%		$23.85$23.54826,168 shs$5.19 billion
07/18/2024$23.77$23.67
-0.42%		$24.03$23.561.11 million shs$5.20 billion
07/17/2024$23.68$23.77
+0.38%		$23.98$23.681.31 million shs$5.22 billion
07/16/2024$23.36$23.68
+1.37%		$23.71$23.311.49 million shs$5.20 billion
07/15/2024$23.04$23.36
+1.39%		$23.40$23.111.45 million shs$5.13 billion
07/12/2024$22.89$23.04
+0.66%		$23.19$22.97901,519 shs$5.06 billion
07/11/2024$22.18$22.89
+3.20%		$23.05$22.481.55 million shs$5.03 billion
07/10/2024$21.77$22.18
+1.88%		$22.24$21.84796,452 shs$4.87 billion
07/09/2024$22.16$21.77
-1.76%		$21.91$21.741.10 million shs$4.78 billion
07/08/2024$22.19$22.16
-0.14%		$22.39$22.101.10 million shs$4.87 billion
07/05/2024$22.16$22.19
+0.14%		$22.28$22.041.03 million shs$4.87 billion
07/04/2024$22.16$22.16$22.43$22.16531,388 shs$4.87 billion
07/03/2024$22.26$22.16
-0.45%		$22.43$22.16531,388 shs$4.87 billion
07/02/2024$22.22$22.26
+0.18%		$22.43$22.161.17 million shs$4.89 billion
07/01/2024$22.38$22.22
-0.71%		$22.45$22.001.18 million shs$4.88 billion
06/28/2024$22.10$22.37
+1.22%		$22.47$22.023.32 million shs$4.91 billion
06/27/2024$21.74$22.10
+1.66%		$22.11$21.691.12 million shs$4.85 billion
06/26/2024$21.87$21.74
-0.59%		$21.81$21.621.24 million shs$4.77 billion
06/25/2024$22.20$21.87
-1.49%		$22.21$21.711.10 million shs$4.80 billion
06/24/2024$21.92$22.20
+1.28%		$22.24$21.86961,088 shs$4.88 billion
06/21/2024$21.85$21.93
+0.37%		$22.03$21.772.53 million shs$4.81 billion
06/20/2024$21.81$21.85
+0.16%		$21.91$21.67995,018 shs$4.80 billion
06/19/2024$21.81$21.81
+0.02%		$21.95$21.791.09 million shs$4.79 billion
06/18/2024$21.87$21.81
-0.30%		$21.95$21.791.09 million shs$4.79 billion

Related Companies:

This page (NYSE:KRG) was last updated on 9/19/2024 by MarketBeat.com Staff
From Our Partners
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Act by Friday, August 16th, to collect this 22% dividend
Let's do a little math here... To double your money at a 3% rate of return, you would need around 23 years....
Investors Alley | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
This diversified cannabis pioneer could make huge moves soon
The cannabis industry seems deeply saturated, so how do you know where to best invest your money? Let’s start ...
Greenlane | Sponsored
Unlock the Secret to Easy Wins with Iron Condors
Discover the power of Iron Condor trades – a low-risk, high-reward strategy that allows you to profit consiste...
Netpicks | Sponsored
Who are Nvidia’s New Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
War on Elon Escalates…
One company holds a near-total monopoly on this technology. Elon Musk is one of the few people who knows th...
Porter & Company | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored