KRG - KITE REALTY GROUP TRUST
25.77
-0.090 -0.349%
Share volume: 1,539,846
Last Updated: 03-06-2026
Trading/REIT:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$25.86
-0.09
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $25.66 | $25.66 | $25.80 | $25.80 | $25.52 | $25.52 | $25.77 | $25.77 | 1,539,846 | $1,539,846.00 |
| 03-05-2026 | $25.73 | $25.73 | $25.92 | $25.92 | $25.65 | $25.65 | $25.86 | $25.86 | 1,852,179 | $1,852,179.00 |
| 03-04-2026 | $25.90 | $25.90 | $26.08 | $26.08 | $25.71 | $25.71 | $25.90 | $25.90 | 1,391,630 | $1,391,630.00 |
| 03-03-2026 | $25.82 | $25.82 | $26.18 | $26.18 | $25.55 | $25.55 | $26.02 | $26.02 | 1,240,165 | $1,240,165.00 |
| 03-02-2026 | $25.98 | $25.98 | $26.38 | $26.38 | $25.79 | $25.79 | $26.19 | $26.19 | 1,134,157 | $1,134,157.00 |
| 02-27-2026 | $25.96 | $25.96 | $26.28 | $26.28 | $25.94 | $25.94 | $26.05 | $26.05 | 2,807,352 | $2,807,352.00 |
| 02-26-2026 | $26.10 | $26.10 | $26.31 | $26.31 | $26.00 | $26.00 | $26.07 | $26.07 | 2,615,889 | $2,615,889.00 |
| 02-25-2026 | $26.08 | $26.08 | $26.17 | $26.17 | $25.82 | $25.82 | $25.96 | $25.96 | 3,133,495 | $3,133,495.00 |
| 02-24-2026 | $26.22 | $26.22 | $26.30 | $26.30 | $25.91 | $25.91 | $26.01 | $26.01 | 2,227,966 | $2,227,966.00 |
| 02-23-2026 | $26.06 | $26.06 | $26.25 | $26.25 | $25.81 | $25.81 | $26.24 | $26.24 | 2,610,327 | $2,610,327.00 |