Skip to main content
Kite Realty Group Trust (KRG)
NYSE: KRG · Real-Time Price · USD
26.15
+0.04 (0.15%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Kite Realty Group Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%1,945,319
Apr 23, 202625.8026.0425.7026.0326.031.64%1,824,670
Apr 22, 202626.2026.2025.5125.6125.61-2.10%1,904,941
Apr 21, 202626.4426.5026.0626.1626.16-1.17%1,566,433
Apr 20, 202626.6626.8226.4126.4726.47-0.94%1,819,231
Apr 17, 202626.0826.7426.0126.7226.722.81%1,938,572
Apr 16, 202625.7326.0225.7325.9925.990.85%1,652,403
Apr 15, 202625.5925.7925.4525.7725.770.47%1,676,671
Apr 14, 202625.2525.6725.1325.6525.651.10%2,000,361
Apr 13, 202625.4525.6225.2425.3725.37-0.51%1,767,325
Apr 10, 202625.2725.6025.1825.5025.501.07%1,826,383
Apr 9, 202624.7825.3924.7825.2325.230.36%1,426,295
Apr 8, 202625.2525.3225.0725.1424.851.00%2,154,855
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
Feb 2, 202623.5823.6923.3023.6023.330.47%1,539,951
Jan 30, 202623.1823.6123.0923.4923.220.95%1,840,758
Jan 29, 202622.8223.2922.6423.2723.002.60%1,806,561
Jan 28, 202623.0723.1822.5822.6822.42-1.78%1,555,869
Jan 27, 202623.0723.0922.7923.0922.820.09%1,087,685
Jan 26, 202623.2123.2923.0323.0722.80-0.30%1,663,628
Jan 23, 202623.1223.2722.9423.1422.87-0.52%1,435,730
Jan 22, 202623.5523.7523.1823.2622.99-1.23%1,551,594
Jan 21, 202623.7023.7523.3423.5523.28-1,358,200
Jan 20, 202623.3623.7123.3323.5523.28-0.34%2,302,141
Jan 16, 202623.2423.7323.0623.6323.361.24%1,756,776
Jan 15, 202623.4123.5923.3123.3423.07-0.17%2,138,512
Jan 14, 202623.4523.5723.2723.3823.11-0.21%1,420,791
Jan 13, 202623.3023.5823.2223.4323.160.26%1,920,628
Jan 12, 202623.2823.5023.1323.3723.10-0.04%2,988,810
Jan 9, 202623.7424.0023.2923.3823.11-4.06%2,513,143
Jan 8, 202624.0924.5023.9224.3723.660.95%3,314,623
Jan 7, 202624.0624.1623.9224.1423.440.84%2,212,405
Jan 6, 202623.5823.9623.4923.9423.240.88%2,344,820
Jan 5, 202623.6823.9223.3623.7323.04-0.34%2,481,436
Jan 2, 202623.8923.9623.5023.8123.12-0.67%1,740,392
Dec 31, 202524.1224.2023.9323.9723.27-0.42%1,541,436
Dec 30, 202524.0824.1724.0224.0723.370.21%1,650,963
Dec 29, 202524.1824.2123.9624.0223.32-0.33%1,231,851
Dec 26, 202523.9724.1323.9224.1023.400.29%1,094,542
Dec 24, 202523.8024.0923.7924.0323.331.22%523,901
Dec 23, 202523.8723.8923.7123.7423.05-0.71%1,679,941
Dec 22, 202523.6823.9823.6723.9123.210.67%1,877,160
Dec 19, 202523.5723.7723.4723.7523.060.34%5,690,304
Dec 18, 202523.9523.9523.6623.6722.98-0.50%2,147,622
Dec 17, 202523.4323.9423.4323.7923.101.36%1,720,257
Dec 16, 202523.7023.7223.3023.4722.79-0.64%2,136,658
Dec 15, 202523.4523.6623.3123.6222.931.20%1,623,610
Dec 12, 202523.1923.4223.1123.3422.661.08%1,614,675
Dec 11, 202522.9023.2422.7823.0922.421.36%2,876,021
Dec 10, 202522.7022.9522.6022.7822.120.66%2,110,235
Dec 9, 202522.2522.8422.2422.6321.972.12%2,442,145
Dec 8, 202522.5622.6322.1022.1621.51-2.12%2,175,490
Dec 5, 202522.5022.8322.4822.6421.980.09%1,771,861
Dec 4, 202522.6722.7422.5722.6221.96-0.26%1,991,420
Dec 3, 202522.6722.7722.4922.6822.020.40%1,590,676