Kite Realty Group Trust Common Stock (KRG)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	22.31	22.91	22.31	22.86	1,235,046	22.86
4/01/2025	22.41	22.60	22.14	22.46	1,570,009	22.46
3/31/2025	22.25	22.52	22.12	22.37	2,277,776	22.37
3/28/2025	22.67	22.71	22.04	22.27	1,349,134	22.27
3/27/2025	22.72	22.94	22.46	22.59	1,551,936	22.59
3/26/2025	22.51	22.71	22.49	22.66	1,225,243	22.66
3/25/2025	22.64	22.68	22.33	22.52	1,658,443	22.52
3/24/2025	22.32	22.75	22.19	22.72	1,244,318	22.72
3/21/2025	22.20	22.20	21.73	22.09	2,813,139	22.09
3/20/2025	22.29	22.57	22.17	22.41	1,708,220	22.41
3/19/2025	22.11	22.47	21.86	22.41	1,899,148	22.41
3/18/2025	22.10	22.42	21.96	22.08	1,588,240	22.08
3/17/2025	21.66	22.17	21.66	22.15	1,266,974	22.15
3/14/2025	21.46	21.79	21.14	21.75	2,474,441	21.75
3/13/2025	21.85	22.02	21.22	21.24	1,595,264	21.24
3/12/2025	22.02	22.05	21.77	21.90	1,217,329	21.90
3/11/2025	22.43	22.57	21.78	22.03	1,823,391	22.03
3/10/2025	22.38	22.62	22.19	22.36	2,730,982	22.36
3/07/2025	22.29	22.63	22.20	22.41	1,585,569	22.41
3/06/2025	22.49	22.57	22.19	22.26	2,053,570	22.26
3/05/2025	22.58	22.87	22.38	22.70	1,455,094	22.70
3/04/2025	23.23	23.30	22.76	22.77	2,297,942	22.77
3/03/2025	22.96	23.59	22.85	23.32	2,680,926	23.32
2/28/2025	22.29	23.01	22.29	22.93	3,608,651	22.93
2/27/2025	22.15	22.53	22.05	22.16	1,741,200	22.16
2/26/2025	22.26	22.45	22.18	22.20	824,291	22.20
2/25/2025	22.03	22.54	21.96	22.34	1,586,467	22.34
2/24/2025	21.95	22.36	21.74	22.02	1,369,096	22.02
2/21/2025	22.37	22.39	21.79	21.93	1,346,338	21.93
2/20/2025	22.22	22.37	22.00	22.18	1,477,013	22.18
2/19/2025	22.36	22.49	22.18	22.36	1,757,238	22.36
2/18/2025	22.25	22.51	22.13	22.42	2,104,433	22.42
2/14/2025	23.33	23.47	22.31	22.37	3,816,872	22.37
2/13/2025	22.90	23.36	22.51	23.24	5,673,550	23.24
2/12/2025	22.75	23.14	22.53	22.95	3,410,813	22.95
2/11/2025	23.16	23.70	23.10	23.70	2,553,352	23.70
2/10/2025	23.49	23.52	23.15	23.18	1,896,249	23.18
2/07/2025	23.26	23.59	23.10	23.54	1,608,317	23.54
2/06/2025	23.33	23.33	23.02	23.19	1,080,207	23.19
2/05/2025	23.06	23.30	22.82	23.14	1,312,784	23.14
2/04/2025	22.61	22.87	22.57	22.82	1,199,212	22.82
2/03/2025	22.80	23.05	22.58	22.86	2,623,780	22.86
1/31/2025	23.51	23.60	23.08	23.15	1,814,588	23.15
1/30/2025	23.52	23.71	23.18	23.52	2,325,271	23.52
1/29/2025	23.71	23.93	23.11	23.23	1,433,587	23.23
1/28/2025	24.13	24.36	23.71	23.76	3,571,452	23.76
1/27/2025	23.95	24.54	23.37	24.22	1,568,216	24.22
1/24/2025	23.52	23.84	23.48	23.81	1,609,195	23.81
1/23/2025	23.02	23.72	22.92	23.65	2,287,264	23.65
1/22/2025	23.32	23.32	22.98	23.04	1,908,134	23.04
1/21/2025	23.38	23.61	23.32	23.52	1,940,981	23.52
1/17/2025	23.37	23.64	23.23	23.31	2,349,386	23.31
1/16/2025	22.83	23.28	22.70	23.24	2,349,098	23.24
1/15/2025	23.32	23.42	22.75	22.80	1,423,199	22.80
1/14/2025	22.65	22.93	22.54	22.80	2,616,469	22.80
1/13/2025	22.60	22.73	22.39	22.71	1,804,004	22.71
1/10/2025	23.17	23.31	22.55	22.64	2,829,956	22.64
1/08/2025	23.76	23.98	23.65	23.79	2,209,234	23.52
1/07/2025	24.58	24.69	23.75	23.85	2,132,606	23.58
1/06/2025	25.03	25.03	24.43	24.48	1,097,642	24.20
1/03/2025	24.83	25.05	24.71	25.05	1,077,468	24.77