Skip to main content
Kite Realty Group Trust (KRG)
NYSE: KRG · Real-Time Price · USD
29.23
+0.22 (0.76%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Kite Realty Group Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202629.1929.3328.9329.2329.230.76%3,180,706
Jun 25, 202628.8329.1428.6929.0129.010.55%1,365,828
Jun 24, 202628.8129.0528.7128.8528.850.80%1,971,424
Jun 23, 202628.0828.6528.0828.6228.622.43%2,614,629
Jun 22, 202627.9728.2527.9027.9427.940.11%1,866,012
Jun 18, 202628.4528.4927.8427.9127.91-1.13%6,494,614
Jun 17, 202628.5128.8928.1028.2328.23-1.95%1,994,783
Jun 16, 202628.8729.0428.5828.7928.79-0.14%1,330,108
Jun 15, 202629.1729.2428.7028.8328.83-1.33%1,925,914
Jun 12, 202629.2029.4028.9929.2229.220.62%3,487,842
Jun 11, 202629.1129.3628.9929.0429.040.69%1,711,659
Jun 10, 202628.7629.2928.6428.8428.840.49%2,044,684
Jun 9, 202628.0028.8327.9928.7028.702.94%2,492,210
Jun 8, 202627.6628.0027.6127.8827.880.69%2,504,716
Jun 5, 202627.3327.9327.3327.6927.691.47%1,415,374
Jun 4, 202627.1727.3627.0827.2927.291.68%1,354,748
Jun 3, 202626.8427.1226.8226.8426.84-0.56%1,235,007
Jun 2, 202626.8927.2726.6826.9926.990.26%1,301,233
Jun 1, 202627.2527.3326.9126.9226.92-1.82%1,771,506
May 29, 202627.4627.5627.3027.4227.42-0.25%2,528,975
May 28, 202627.4927.5627.2627.4927.49-0.15%1,187,675
May 27, 202627.4527.5827.2627.5327.530.29%1,576,825
May 26, 202627.1027.5326.9927.4527.451.55%1,901,358
May 22, 202626.9227.0826.8127.0327.030.60%1,330,604
May 21, 202626.4327.0126.0926.8726.871.32%1,856,761
May 20, 202626.1726.5425.9926.5226.521.34%1,129,332
May 19, 202625.9426.1725.8526.1726.170.54%2,260,096
May 18, 202626.0426.3625.9526.0326.030.39%1,958,070
May 15, 202626.2226.2525.9125.9325.93-1.11%2,208,801
May 14, 202626.3526.4726.0426.2226.220.04%2,352,131
May 13, 202626.5826.6226.0826.2126.21-2.06%2,211,291
May 12, 202626.7526.8826.4226.7626.760.34%2,863,154
May 11, 202626.7526.8026.5226.6726.670.15%1,328,665
May 8, 202626.7526.8026.5526.6326.63-0.34%1,606,021
May 7, 202626.6926.7526.3726.7226.720.26%4,715,337
May 6, 202626.6526.7926.6126.6526.650.64%2,360,737
May 5, 202626.2726.6526.1926.4826.480.95%1,650,309
May 4, 202626.1726.4526.1126.2326.23-0.42%1,675,477
May 1, 202626.2826.5426.0926.3426.340.69%1,969,434
Apr 30, 202626.0026.3025.8726.1626.160.42%1,925,389
Apr 29, 202626.5326.6325.6926.0526.05-0.38%2,760,466
Apr 28, 202626.4026.4425.9826.1526.150.15%4,565,783
Apr 27, 202626.0026.3026.0026.1126.110.54%1,572,462
Apr 24, 202625.9326.2125.9025.9725.97-0.23%2,193,186
Apr 23, 202625.8026.0425.7026.0326.031.64%1,827,170
Apr 22, 202626.2026.2025.5125.6125.61-2.10%1,905,146
Apr 21, 202626.4426.5026.0626.1626.16-1.17%1,566,688
Apr 20, 202626.6626.8226.4126.4726.47-0.94%1,819,610
Apr 17, 202626.0826.7426.0126.7226.722.81%1,940,481
Apr 16, 202625.7326.0225.7325.9925.990.85%1,652,451
Apr 15, 202625.5925.7925.4525.7725.770.47%1,676,682
Apr 14, 202625.2525.6725.1325.6525.651.10%2,109,755
Apr 13, 202625.4525.6225.2425.3725.37-0.51%1,767,328
Apr 10, 202625.2725.6025.1825.5025.501.07%1,826,393
Apr 9, 202624.7825.3924.7825.2325.231.53%1,426,745
Apr 8, 202625.2525.3225.0725.1424.851.00%2,155,961
Apr 7, 202624.6024.9124.5624.8924.601.22%1,204,150
Apr 6, 202624.6224.8224.4024.5924.31-0.36%1,291,325
Apr 2, 202624.4324.7224.2524.6824.401.11%1,287,893
Apr 1, 202624.3024.5824.3024.4124.13-0.57%1,669,700
Mar 31, 202624.6824.8924.3224.5524.270.41%1,977,357
Mar 30, 202624.3524.6124.2524.4524.171.24%1,356,409
Mar 27, 202624.2824.3424.0924.1523.87-0.49%1,129,597
Mar 26, 202624.2324.5124.0924.2723.990.04%1,016,904
Mar 25, 202624.5924.6124.2424.2623.98-0.86%1,303,578
Mar 24, 202624.4424.7924.3224.4724.19-0.65%1,550,746
Mar 23, 202625.1025.1124.5824.6324.350.12%1,907,900
Mar 20, 202625.4125.4124.4624.6024.32-2.92%2,554,879
Mar 19, 202625.2425.4325.1225.3425.050.36%1,406,487
Mar 18, 202625.5225.5725.1725.2524.96-1.48%1,802,593
Mar 17, 202625.7225.7625.5925.6325.330.47%2,214,523
Mar 16, 202625.3925.7525.2525.5125.221.47%1,529,474
Mar 13, 202625.6125.8124.6925.1424.85-0.79%2,725,519
Mar 12, 202625.7825.8425.3325.3425.05-2.35%1,763,156
Mar 11, 202625.8325.9525.6925.9525.650.19%1,834,408
Mar 10, 202625.6926.2025.6125.9025.600.35%1,622,780
Mar 9, 202625.5225.8425.2525.8125.510.16%2,134,300
Mar 6, 202625.6625.8025.5225.7725.47-0.35%1,539,846
Mar 5, 202625.7325.9225.6525.8625.56-0.15%1,852,179
Mar 4, 202625.9026.0825.7125.9025.60-0.46%1,391,630
Mar 3, 202625.8226.1825.5526.0225.72-0.65%1,240,165
Mar 2, 202625.9826.3825.7926.1925.890.54%1,134,157
Feb 27, 202625.9626.2825.9426.0525.75-0.08%2,807,352
Feb 26, 202626.1026.3126.0026.0725.770.42%2,615,889
Feb 25, 202626.0826.1725.8225.9625.66-0.19%3,133,495
Feb 24, 202626.2226.3025.9126.0125.71-0.88%2,227,966
Feb 23, 202626.0626.2525.8126.2425.941.12%2,610,327
Feb 20, 202625.5225.9725.5125.9525.651.45%1,510,704
Feb 19, 202625.4725.6525.2925.5825.280.67%1,534,080
Feb 18, 202625.8325.8325.3325.4125.12-1.55%2,105,583
Feb 17, 202625.0026.1325.0025.8125.513.12%3,194,248
Feb 13, 202624.7125.1124.6925.0324.741.91%2,246,741
Feb 12, 202625.1025.1024.4224.5624.28-0.53%2,445,297
Feb 11, 202625.1425.1924.6824.6924.41-1.40%1,742,884
Feb 10, 202624.7525.1124.3825.0424.751.46%1,153,654
Feb 9, 202624.8524.9324.5824.6824.40-0.76%2,082,038
Feb 6, 202624.8324.9924.6524.8724.580.73%1,566,719
Feb 5, 202624.3824.7224.1624.6924.411.98%2,101,185
Feb 4, 202623.8924.2723.7524.2123.932.45%1,562,693
Feb 3, 202623.5623.8423.3923.6323.360.13%1,487,302