Kite Realty Group Trust Common Stock (KRG)

Historical Prices For Kite Realty Group Trust Common Stock (KRG)

Date Range:

2025-05-02 - 2025-08-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	22.28	22.30	21.51	21.64	2,064,786	21.64
7/31/2025	22.75	23.19	21.89	21.98	2,686,248	21.98
7/30/2025	23.18	23.42	22.74	22.95	1,953,535	22.95
7/29/2025	22.78	23.16	22.54	23.08	2,088,184	23.08
7/28/2025	22.66	22.79	22.52	22.56	1,779,298	22.56
7/25/2025	22.85	22.87	22.53	22.65	1,372,368	22.65
7/24/2025	22.76	23.04	22.73	22.79	916,575	22.79
7/23/2025	22.94	22.99	22.77	22.91	1,240,620	22.91
7/22/2025	22.49	22.97	22.49	22.89	1,231,612	22.89
7/21/2025	22.49	22.68	22.44	22.51	1,225,063	22.51
7/18/2025	22.70	22.70	22.39	22.44	1,176,804	22.44
7/17/2025	22.39	22.68	22.32	22.60	1,407,377	22.60
7/16/2025	22.28	22.49	22.04	22.35	1,535,547	22.35
7/15/2025	22.58	22.70	22.10	22.17	1,722,536	22.17
7/14/2025	22.50	22.67	22.43	22.66	1,144,505	22.66
7/11/2025	22.27	22.61	22.16	22.52	1,291,955	22.52
7/10/2025	22.21	22.69	22.21	22.49	1,875,020	22.49
7/09/2025	22.20	22.37	22.20	22.22	1,063,042	22.22
7/08/2025	22.49	22.72	22.44	22.47	1,542,769	22.20
7/07/2025	23.00	23.16	22.56	22.65	1,654,742	22.38
7/03/2025	23.10	23.14	22.83	23.07	1,209,939	22.79
7/02/2025	22.63	22.81	22.50	22.85	1,612,035	22.58
7/01/2025	22.37	22.98	22.37	22.67	2,245,225	22.40
6/30/2025	22.67	22.78	22.27	22.65	1,876,308	22.38
6/27/2025	22.88	23.03	22.63	22.67	3,018,713	22.40
6/26/2025	22.45	22.80	22.38	22.78	1,313,538	22.51
6/25/2025	23.02	23.02	22.33	22.34	1,575,400	22.07
6/24/2025	23.07	23.19	22.98	23.07	1,753,052	22.79
6/23/2025	22.66	23.13	22.66	23.07	1,525,934	22.79
6/20/2025	22.71	22.88	22.54	22.68	2,194,185	22.41
6/18/2025	22.30	22.81	22.27	22.61	1,130,841	22.34
6/17/2025	22.34	22.44	22.16	22.33	1,405,452	22.06
6/16/2025	22.42	22.54	22.25	22.33	1,075,583	22.06
6/13/2025	22.25	22.39	22.03	22.26	978,818	21.99
6/12/2025	22.34	22.61	22.21	22.47	903,516	22.20
6/11/2025	22.97	23.00	22.39	22.44	984,726	22.17
6/10/2025	22.74	23.01	22.57	22.83	1,699,362	22.56
6/09/2025	22.55	22.89	22.39	22.64	1,560,261	22.37
6/06/2025	22.19	22.63	22.07	22.59	2,995,238	22.32
6/05/2025	22.05	22.06	21.83	21.90	1,638,934	21.64
6/04/2025	22.04	22.22	21.93	22.04	1,221,517	21.78
6/03/2025	22.05	22.26	21.91	22.15	1,090,064	21.88
6/02/2025	21.92	22.14	21.75	22.08	1,105,584	21.81
5/30/2025	22.17	22.32	22.05	22.12	1,632,609	21.85
5/29/2025	21.87	22.32	21.77	22.30	1,739,564	22.03
5/28/2025	21.90	22.05	21.73	21.84	1,253,591	21.58
5/27/2025	21.68	21.98	21.52	21.94	1,483,336	21.68
5/23/2025	21.39	21.53	21.19	21.39	1,893,829	21.13
5/22/2025	21.69	21.73	21.49	21.58	2,046,070	21.32
5/21/2025	22.29	22.33	21.77	21.78	1,422,833	21.52
5/20/2025	22.82	22.91	22.46	22.46	1,227,153	22.19
5/19/2025	22.77	23.05	22.77	23.01	646,941	22.73
5/16/2025	22.96	23.18	22.77	23.17	1,190,803	22.89
5/15/2025	22.61	22.90	22.61	22.88	885,613	22.61
5/14/2025	22.65	22.79	22.38	22.58	1,498,292	22.31
5/13/2025	23.29	23.30	22.76	22.91	3,199,950	22.63
5/12/2025	23.00	23.39	22.94	23.30	1,712,832	23.02
5/09/2025	22.37	22.56	22.32	22.43	1,755,334	22.16
5/08/2025	22.43	22.54	22.03	22.45	1,779,390	22.18
5/07/2025	22.20	22.46	22.20	22.37	2,360,276	22.10
5/06/2025	22.07	22.23	21.84	22.14	2,141,638	21.87
5/05/2025	22.29	22.40	22.11	22.15	2,565,869	21.88
5/02/2025	22.19	22.54	22.18	22.50	2,432,167	22.23