KRG - KITE REALTY GROUP TRUST
26.47
-0.250 -0.944%
Share volume: 1,819,231
Last Updated: 04-20-2026
Trading/REIT:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$26.72
-0.25
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $26.66 | $26.66 | $26.82 | $26.82 | $26.41 | $26.41 | $26.47 | $26.47 | 1,819,231 | $1,819,231.00 |
| 04-17-2026 | $26.08 | $26.08 | $26.74 | $26.74 | $26.01 | $26.01 | $26.72 | $26.72 | 1,940,481 | $1,940,481.00 |
| 04-16-2026 | $25.73 | $25.73 | $26.02 | $26.02 | $25.73 | $25.73 | $25.99 | $25.99 | 1,652,451 | $1,652,451.00 |
| 04-15-2026 | $25.59 | $25.59 | $25.79 | $25.79 | $25.45 | $25.45 | $25.77 | $25.77 | 1,676,682 | $1,676,682.00 |
| 04-14-2026 | $25.25 | $25.25 | $25.67 | $25.67 | $25.13 | $25.13 | $25.65 | $25.65 | 2,109,755 | $2,109,755.00 |
| 04-13-2026 | $25.45 | $25.45 | $25.62 | $25.62 | $25.24 | $25.24 | $25.37 | $25.37 | 1,767,328 | $1,767,328.00 |
| 04-10-2026 | $25.27 | $25.27 | $25.60 | $25.60 | $25.18 | $25.18 | $25.50 | $25.50 | 1,826,393 | $1,826,393.00 |
| 04-09-2026 | $24.78 | $24.78 | $25.39 | $25.39 | $24.78 | $24.78 | $25.23 | $25.23 | 1,426,745 | $1,426,745.00 |
| 04-08-2026 | $25.25 | $24.96 | $25.32 | $25.03 | $25.07 | $24.78 | $25.14 | $24.85 | 2,155,961 | $2,155,961.00 |
| 04-07-2026 | $24.60 | $24.32 | $24.91 | $24.62 | $24.56 | $24.28 | $24.89 | $24.60 | 1,204,150 | $1,204,150.00 |