Skip to main content
logo
Kite Realty Group Trust (KRG)
NYSE: KRG · Real-Time Price · USD
25.63
+0.12 (0.47%)
Mar 17, 2026, 4:00 PM EDT - Market closed

Kite Realty Group Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202625.7225.7625.5925.6325.630.47%2,214,523
Mar 16, 202625.3925.7525.2525.5125.511.47%1,529,474
Mar 13, 202625.6125.8124.6925.1425.14-0.79%2,725,519
Mar 12, 202625.7825.8425.3325.3425.34-2.35%1,763,156
Mar 11, 202625.8325.9525.6925.9525.950.19%1,821,303
Mar 10, 202625.6926.2025.6125.9025.900.35%1,566,856
Mar 9, 202625.5225.8425.2525.8125.810.16%2,134,300
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