Kite Realty Group Trust Common Stock (KRG)

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	21.93	22.39	21.73	22.14	2,573,936	22.14
10/30/2025	22.38	22.57	21.86	21.90	2,503,059	21.90
10/29/2025	22.47	22.66	22.11	22.25	2,344,435	22.25
10/28/2025	23.05	23.05	22.46	22.63	1,933,429	22.63
10/27/2025	23.03	23.11	22.78	22.99	1,572,477	22.99
10/24/2025	23.07	23.16	22.88	22.91	1,863,805	22.91
10/23/2025	23.08	23.18	22.78	22.94	1,775,546	22.94
10/22/2025	22.97	23.13	22.73	23.13	1,688,820	23.13
10/21/2025	22.81	23.07	22.61	22.86	2,277,610	22.86
10/20/2025	22.41	22.59	22.22	22.55	1,581,983	22.55
10/17/2025	21.94	22.39	21.84	22.32	1,498,286	22.32
10/16/2025	22.22	22.25	21.75	22.00	2,642,436	22.00
10/15/2025	21.84	22.25	21.80	22.15	2,046,844	22.15
10/14/2025	21.55	21.86	21.40	21.81	1,847,015	21.81
10/13/2025	21.45	21.73	21.38	21.66	1,344,439	21.66
10/10/2025	21.95	22.10	21.33	21.33	3,077,102	21.33
10/09/2025	21.88	22.14	21.83	21.98	1,361,974	21.98
10/08/2025	22.11	22.37	21.95	22.30	1,442,554	22.03
10/07/2025	22.23	22.36	22.00	22.11	1,593,091	21.84
10/06/2025	22.19	22.48	22.03	22.29	2,060,132	22.02
10/03/2025	22.08	22.41	22.00	22.19	1,861,564	21.92
10/02/2025	22.06	22.19	21.86	21.99	1,343,661	21.72
10/01/2025	22.25	22.43	21.93	22.18	2,105,054	21.91
9/30/2025	22.05	22.34	21.96	22.30	1,488,069	22.03
9/29/2025	22.13	22.14	21.91	22.03	1,122,157	21.76
9/26/2025	22.02	22.21	21.96	22.15	2,069,325	21.88
9/25/2025	22.17	22.31	21.98	22.00	2,383,576	21.73
9/24/2025	22.14	22.27	22.04	22.13	2,372,174	21.86
9/23/2025	22.04	22.26	22.04	22.19	2,190,073	21.92
9/22/2025	22.22	22.25	21.90	22.08	1,602,314	21.81
9/19/2025	22.22	22.30	22.05	22.18	3,167,895	21.91
9/18/2025	22.03	22.30	22.03	22.23	2,475,696	21.96
9/17/2025	22.16	22.49	22.00	22.03	2,155,779	21.76
9/16/2025	22.35	22.48	22.07	22.11	2,292,783	21.84
9/15/2025	22.58	22.78	22.43	22.46	2,435,846	22.19
9/12/2025	22.52	22.73	22.43	22.53	1,934,112	22.26
9/11/2025	22.57	22.79	22.55	22.73	1,328,956	22.45
9/10/2025	22.68	22.89	22.52	22.59	1,917,869	22.32
9/09/2025	22.87	22.98	22.70	22.74	2,020,779	22.46
9/08/2025	23.06	23.13	22.68	22.82	1,534,117	22.54
9/05/2025	23.15	23.38	23.05	23.26	1,294,383	22.98
9/04/2025	22.92	23.06	22.77	23.03	1,751,007	22.75
9/03/2025	22.54	22.80	22.40	22.76	2,025,454	22.48
9/02/2025	22.54	22.82	22.54	22.60	1,379,929	22.33
8/29/2025	22.65	22.84	22.45	22.82	1,980,958	22.54
8/28/2025	22.72	22.72	22.35	22.59	1,577,092	22.32
8/27/2025	22.26	22.71	22.26	22.70	1,391,802	22.43
8/26/2025	22.39	22.55	22.25	22.29	1,772,432	22.02
8/25/2025	22.60	22.70	22.22	22.38	1,088,987	22.11
8/22/2025	22.05	22.85	22.05	22.77	1,708,698	22.49
8/21/2025	21.88	22.00	21.76	21.87	873,928	21.61
8/20/2025	22.28	22.28	21.91	22.03	2,516,109	21.76
8/19/2025	21.51	22.21	21.51	22.16	1,637,422	21.89
8/18/2025	21.55	21.71	21.36	21.41	1,103,375	21.15
8/15/2025	21.44	21.57	21.32	21.51	1,040,012	21.25
8/14/2025	21.49	21.52	21.23	21.44	1,644,799	21.18
8/13/2025	21.40	21.77	21.16	21.71	2,370,995	21.45
8/12/2025	21.10	21.30	20.97	21.24	2,397,511	20.98
8/11/2025	20.87	21.41	20.86	20.98	1,513,551	20.73
8/08/2025	21.49	21.52	20.88	20.94	1,554,444	20.69
8/07/2025	21.98	22.03	21.30	21.45	1,540,890	21.19
8/06/2025	21.96	22.07	21.80	21.84	1,469,072	21.58
8/05/2025	21.78	22.02	21.63	21.93	2,521,522	21.66
8/04/2025	21.64	21.89	21.64	21.81	1,370,996	21.55
8/01/2025	22.28	22.30	21.51	21.64	2,064,786	21.38