Skip to main content
logo
Kite Realty Group Trust (KRG)
NYSE: KRG · Real-Time Price · USD
23.37
-0.01 (-0.04%)
At close: Jan 12, 2026, 4:00 PM EST
23.37
0.00 (0.00%)
After-hours: Jan 12, 2026, 4:10 PM EST

Kite Realty Group Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 12, 202623.2823.5023.1323.33--0.21%2,366,400
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