Kite Realty Group Trust New (KRG)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.149253731343 | 26.8 | 27.15 | 26.16 | 1861775 | 26.52453368 | CS |
| 4 | 0.98 | 3.80139643134 | 25.78 | 27.15 | 25.41 | 1259873 | 26.27435365 | CS |
| 12 | 4.44 | 19.8924731183 | 22.32 | 27.15 | 21.735 | 1358960 | 24.78922179 | CS |
| 26 | 5.75 | 27.3679200381 | 21.01 | 27.15 | 19.635 | 1440478 | 22.80567646 | CS |
| 52 | 5.38 | 25.1637043966 | 21.38 | 27.15 | 19.635 | 1685296 | 22.01907068 | CS |
| 156 | 5.86 | 28.038277512 | 20.9 | 27.15 | 16.42 | 1591326 | 21.31102298 | CS |
| 260 | 10.94 | 69.1529709229 | 15.82 | 27.15 | 6.87 | 1197998 | 20.13893249 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 26.58 | 0.25 | 0.95 | 26.52 | 26.84 | 26.515 | 1255982 |
| 1726872000 | 26.33 | -0.21 | -0.79 | 26.16 | 26.56 | 26.16 | 3417958 |
| 1726785600 | 26.54 | -0.22 | -0.82 | 26.98 | 27 | 26.29 | 1855621 |
| 1726699200 | 26.76 | 0.06 | 0.22 | 26.63 | 27.15 | 26.52 | 1314464 |
| 1726612800 | 26.7 | -0.07 | -0.26 | 26.8 | 26.96 | 26.54 | 1464849 |
| 1726526400 | 26.77 | -0.06 | -0.22 | 27 | 27.1 | 26.745 | 1164339 |
| 1726267200 | 26.83 | 0.39 | 1.48 | 26.64 | 26.91 | 26.61 | 1284674 |
| 1726180800 | 26.44 | 0.41 | 1.58 | 26.07 | 26.45 | 25.992 | 1269702 |
| 1726094400 | 26.03 | 0.09 | 0.35 | 25.73 | 26.04 | 25.535 | 1073709 |
| 1726008000 | 25.94 | 0.01 | 0.04 | 25.96 | 26.1 | 25.6901 | 606073 |
| 1725921600 | 25.93 | 0.26 | 1.01 | 25.6 | 25.98 | 25.41 | 757083 |
| 1725662400 | 25.67 | -0.21 | -0.81 | 25.92 | 25.97 | 25.57 | 1001450 |
| 1725576000 | 25.88 | -0.04 | -0.15 | 26.08 | 26.23 | 25.84 | 1037286 |
| 1725489600 | 25.92 | 0.07 | 0.27 | 25.95 | 26.335 | 25.82 | 967232 |
| 1725403200 | 25.85 | -0.23 | -0.88 | 26.12 | 26.238 | 25.77 | 941232 |
| 1725057600 | 26.08 | 0.26 | 1.01 | 25.81 | 26.1 | 25.75 | 1494435 |
| 1724971200 | 25.82 | -0.18 | -0.69 | 26.07 | 26.07 | 25.77 | 1044488 |
| 1724884800 | 26 | 0.04 | 0.15 | 25.98 | 26.215 | 25.805 | 1041361 |
| 1724798400 | 25.96 | 0.02 | 0.08 | 25.78 | 26.04 | 25.75 | 945645 |
| 1724712000 | 25.94 | 0.19 | 0.74 | 25.97 | 26.06 | 25.81 | 893582 |
| 1724452800 | 25.75 | 0.47 | 1.86 | 25.37 | 25.985 | 25.26 | 1570196 |
| 1724366400 | 25.28 | -0.07 | -0.28 | 25.37 | 25.39 | 25.18 | 1131159 |
| 1724280000 | 25.35 | 0.16 | 0.64 | 25.29 | 25.425 | 25.14 | 1257358 |
| 1724193600 | 25.19 | 0.1 | 0.40 | 25.21 | 25.355 | 25.08 | 1398420 |
| 1724107200 | 25.09 | 0.06 | 0.24 | 25 | 25.24 | 24.95 | 1062684 |
| 1723848000 | 25.03 | 0.02 | 0.08 | 25.23 | 25.25 | 24.79 | 1544033 |
| 1723761600 | 25.01 | 0.44 | 1.79 | 24.84 | 25.075 | 24.51 | 1898003 |
| 1723675200 | 24.57 | 0.19 | 0.78 | 24.54 | 24.67 | 24.35 | 1121697 |
| 1723588800 | 24.38 | 0.25 | 1.04 | 24.33 | 24.475 | 24.12 | 1042592 |
| 1723502400 | 24.13 | -0.26 | -1.07 | 24.29 | 24.475 | 23.93 | 1062284 |
| 1723243200 | 24.39 | 0.2 | 0.83 | 24.19 | 24.42 | 24.1011 | 869460 |
| 1723156800 | 24.19 | 0.27 | 1.13 | 24.02 | 24.425 | 23.935 | 1026732 |
| 1723070400 | 23.92 | -0.27 | -1.12 | 24.33 | 24.49 | 23.85 | 1577600 |
| 1722984000 | 24.19 | 0.51 | 2.15 | 23.68 | 24.33 | 23.49 | 1765458 |
| 1722897600 | 23.68 | -0.65 | -2.67 | 23.67 | 23.99 | 23.48 | 1876005 |
| 1722638400 | 24.33 | -0.45 | -1.82 | 24.49 | 24.76 | 24.22 | 2754977 |
| 1722552000 | 24.78 | 0.12 | 0.49 | 24.83 | 24.89 | 24.475 | 2353225 |
| 1722465600 | 24.66 | -0.83 | -3.26 | 24.34 | 25.43 | 24 | 3229055 |
| 1722379200 | 25.49 | 1.32 | 5.46 | 24.27 | 25.56 | 24.1 | 2897420 |
| 1722292800 | 24.17 | 0.11 | 0.46 | 24.1 | 24.275 | 24 | 1481069 |
| 1722033600 | 24.06 | 0.39 | 1.65 | 23.86 | 24.125 | 23.69 | 1192684 |
| 1721947200 | 23.67 | 0.07 | 0.30 | 23.7 | 23.9 | 23.585 | 1775031 |
| 1721860800 | 23.6 | -0.52 | -2.16 | 24.1 | 24.19 | 23.59 | 1291802 |
| 1721774400 | 24.12 | 0.13 | 0.54 | 23.91 | 24.265 | 23.86 | 1193440 |
| 1721688000 | 23.99 | 0.37 | 1.57 | 23.67 | 24.05 | 23.49 | 1087614 |
| 1721428800 | 23.62 | -0.05 | -0.21 | 23.78 | 23.85 | 23.535 | 825895 |
| 1721342400 | 23.67 | -0.09 | -0.38 | 23.6 | 24.03 | 23.56 | 1106368 |
| 1721256000 | 23.76 | 0.08 | 0.34 | 23.69 | 23.99 | 23.68 | 1310444 |
| 1721169600 | 23.68 | 0.32 | 1.37 | 23.55 | 23.71 | 23.31 | 1489424 |
| 1721083200 | 23.36 | 0.32 | 1.39 | 23.23 | 23.395 | 23.11 | 1449638 |
| 1720824000 | 23.04 | 0.15 | 0.66 | 23.13 | 23.185 | 22.97 | 901519 |
| 1720737600 | 22.89 | 0.71 | 3.20 | 22.61 | 23.05 | 22.48 | 1609114 |
| 1720651200 | 22.18 | 0.42 | 1.93 | 21.89 | 22.235 | 21.84 | 801071 |
| 1720564800 | 21.76 | -0.4 | -1.81 | 21.86 | 21.91 | 21.735 | 1104313 |
| 1720478400 | 22.16 | -0.03 | -0.14 | 22.3 | 22.39 | 22.1 | 1097692 |
| 1720219200 | 22.19 | 0.03 | 0.14 | 22.13 | 22.2805 | 22.04 | 1033291 |
| 1720040640 | 22.16 | -0.1 | -0.45 | 22.36 | 22.425 | 22.16 | 531388 |
| 1719960000 | 22.26 | 0.04 | 0.18 | 22.32 | 22.425 | 22.155 | 1268359 |
| 1719873600 | 22.22 | 0.12 | 0.54 | 22.34 | 22.45 | 21.995 | 1175863 |
| 1719614400 | 22.1 | 0 | 0.00 | 22.1 | 22.1 | 22.1 | 0 |
| 1719528000 | 22.1 | 0.36 | 1.66 | 21.85 | 22.11 | 21.69 | 1120540 |
| 1719441600 | 21.74 | -0.13 | -0.59 | 21.78 | 21.81 | 21.62 | 1242258 |
| 1719355200 | 21.87 | -0.34 | -1.53 | 22.21 | 22.21 | 21.71 | 1097546 |
| 1719268800 | 22.21 | 0.29 | 1.32 | 21.99 | 22.2447 | 21.86 | 961088 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
