Skip to main content
Kite Realty Group Trust (KRG)
NYSE: KRG · Real-Time Price · USD
25.65
-0.12 (-0.47%)
Mar 9, 2026, 2:57 PM EDT - Market open

Kite Realty Group Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.5225.6425.2525.55--0.85%817,644
Mar 6, 202625.6625.8025.5225.7725.77-0.35%1,539,846
Mar 5, 202625.7325.9225.6525.8625.86-0.15%1,852,178
Mar 4, 202625.9026.0825.7125.9025.90-0.46%1,391,130
Mar 3, 202625.8226.1825.5526.0226.02-0.65%1,239,750
Mar 2, 202625.9826.3825.7926.1926.190.54%1,134,156
Feb 27, 202625.9626.2825.9426.0526.05-0.08%2,734,006
Feb 26, 202626.1026.3126.0026.0726.070.42%2,615,889
Feb 25, 202626.0826.1725.8225.9625.96-0.19%3,133,495
Feb 24, 202626.2226.3025.9126.0126.01-0.88%2,164,153
Feb 23, 202626.0626.2525.8126.2426.241.12%2,610,327
Feb 20, 202625.5225.9725.5125.9525.951.45%1,509,095
Feb 19, 202625.4725.6525.2925.5825.580.67%1,534,079
Feb 18, 202625.8325.8325.3325.4125.41-1.55%2,104,073
Feb 17, 202625.0026.1325.0025.8125.813.12%3,054,718
Feb 13, 202624.7125.1124.6925.0325.031.91%2,246,741
Feb 12, 202625.1025.1024.4224.5624.56-0.53%2,445,297
Feb 11, 202625.1425.1924.6824.6924.69-1.40%1,714,089
Feb 10, 202624.7525.1124.3825.0425.041.46%1,137,395
Feb 9, 202624.8524.9324.5824.6824.68-0.76%1,826,882
Feb 6, 202624.8324.9924.6524.8724.870.73%1,566,669
Feb 5, 202624.3824.7224.1624.6924.691.98%1,881,053
Feb 4, 202623.8924.2723.7524.2124.212.45%1,562,693
Feb 3, 202623.5623.8423.3923.6323.630.13%1,487,302
Feb 2, 202623.5823.6923.3023.6023.600.47%1,539,931
Jan 30, 202623.1823.6123.0923.4923.490.95%1,840,758
Jan 29, 202622.8223.2922.6423.2723.272.60%1,806,283
Jan 28, 202623.0723.1822.5822.6822.68-1.78%1,554,223
Jan 27, 202623.0723.0922.7923.0923.090.09%1,087,685
Jan 26, 202623.2123.2923.0323.0723.07-0.30%1,663,628
Jan 23, 202623.1223.2722.9423.1423.14-0.52%1,435,730
Jan 22, 202623.5523.7523.1823.2623.26-1.23%1,551,574
Jan 21, 202623.7023.7523.3423.5523.55-1,351,527
Jan 20, 202623.3623.7123.3323.5523.55-0.34%1,338,433
Jan 16, 202623.2423.7323.0623.6323.631.24%1,756,776
Jan 15, 202623.4123.5923.3123.3423.34-0.17%2,138,509
Jan 14, 202623.4523.5723.2723.3823.38-0.21%1,420,771
Jan 13, 202623.3023.5823.2223.4323.430.26%1,920,628
Jan 12, 202623.2823.5023.1323.3723.37-0.04%2,988,800
Jan 9, 202623.7424.0023.2923.3823.38-4.06%2,512,413
Jan 8, 202624.0924.5023.9224.3723.940.95%3,314,485
Jan 7, 202624.0624.1623.9224.1423.710.84%2,212,405
Jan 6, 202623.5823.9623.4923.9423.510.88%2,344,820
Jan 5, 202623.6823.9223.3623.7323.31-0.34%2,481,436
Jan 2, 202623.8923.9623.5023.8123.38-0.67%1,740,392
Dec 31, 202524.1224.2023.9323.9723.54-0.42%1,541,436
Dec 30, 202524.0824.1724.0224.0723.640.21%1,650,963
Dec 29, 202524.1824.2123.9624.0223.59-0.33%1,231,851
Dec 26, 202523.9724.1323.9224.1023.670.29%1,094,542
Dec 24, 202523.8024.0923.7924.0323.601.22%523,901
Dec 23, 202523.8723.8923.7123.7423.32-0.71%1,679,941
Dec 22, 202523.6823.9823.6723.9123.480.67%1,877,160
Dec 19, 202523.5723.7723.4723.7523.330.34%5,690,304
Dec 18, 202523.9523.9523.6623.6723.25-0.50%2,147,622
Dec 17, 202523.4323.9423.4323.7923.371.36%1,720,257
Dec 16, 202523.7023.7223.3023.4723.05-0.64%2,136,658
Dec 15, 202523.4523.6623.3123.6223.201.20%1,623,610
Dec 12, 202523.1923.4223.1123.3422.921.08%1,614,675
Dec 11, 202522.9023.2422.7823.0922.681.36%2,876,021
Dec 10, 202522.7022.9522.6022.7822.370.66%2,110,235
Dec 9, 202522.2522.8422.2422.6322.232.12%2,442,145
Dec 8, 202522.5622.6322.1022.1621.76-2.12%2,175,490
Dec 5, 202522.5022.8322.4822.6422.240.09%1,771,861
Dec 4, 202522.6722.7422.5722.6222.22-0.26%1,991,420
Dec 3, 202522.6722.7722.4922.6822.280.40%1,590,676
Dec 2, 202523.0323.1522.5922.5922.19-1.53%2,413,661
Dec 1, 202522.9423.1522.7022.9422.53-0.86%1,335,743
Nov 28, 202523.0023.2022.8623.1422.730.30%665,634
Nov 26, 202522.8823.1522.8223.0722.660.22%1,189,123
Nov 25, 202522.8523.2522.8523.0222.611.01%1,622,377
Nov 24, 202522.7922.9622.5522.7922.38-0.35%1,140,528
Nov 21, 202522.4122.8822.2322.8722.463.06%1,514,358
Nov 20, 202522.1922.4322.1322.1921.790.54%1,444,113
Nov 19, 202522.3222.3721.9722.0721.68-0.76%1,813,833
Nov 18, 202522.0122.3521.8922.2421.841.09%1,400,078
Nov 17, 202522.6222.6221.9722.0021.61-2.27%2,197,571
Nov 14, 202522.6122.6222.2922.5122.110.04%1,310,773
Nov 13, 202522.4622.8022.4322.5022.10-0.62%1,355,721
Nov 12, 202522.7322.8522.5722.6422.24-0.48%2,575,170
Nov 11, 202522.2222.8021.9722.7522.342.02%1,588,274
Nov 10, 202522.4622.5922.3022.3021.90-0.84%1,663,473
Nov 7, 202522.0822.5022.0222.4922.092.13%1,465,606
Nov 6, 202521.9522.0921.7722.0221.63-0.05%1,420,881
Nov 5, 202522.1422.2021.8022.0321.64-0.18%1,545,822
Nov 4, 202522.0822.1421.7022.0721.68-2,098,500
Nov 3, 202521.9422.1121.6422.0721.68-0.32%2,050,871
Oct 31, 202521.9322.3921.7322.1421.741.10%2,573,936
Oct 30, 202522.3822.5721.8621.9021.51-1.57%2,503,059
Oct 29, 202522.4722.6722.1122.2521.85-1.68%2,344,435
Oct 28, 202523.0523.0522.4622.6322.23-1.57%1,933,429
Oct 27, 202523.0323.1122.7822.9922.580.35%1,572,477
Oct 24, 202523.0723.1622.8822.9122.50-0.13%1,863,805
Oct 23, 202523.0823.1822.7822.9422.53-0.82%1,775,546
Oct 22, 202522.9723.1322.7323.1322.721.18%1,688,820
Oct 21, 202522.8123.0722.6122.8622.451.37%2,277,610
Oct 20, 202522.4122.5922.2222.5522.151.03%1,581,983
Oct 17, 202521.9422.3921.8422.3221.921.45%1,498,286
Oct 16, 202522.2222.2521.7522.0021.61-0.68%2,642,436
Oct 15, 202521.8422.2521.8022.1521.751.56%2,046,844
Oct 14, 202521.5521.8621.4021.8121.420.69%1,847,015