Skip to main content
logo
Kite Realty Group Trust (KRG)
NYSE: KRG · Real-Time Price · USD
23.60
+0.11 (0.47%)
At close: Feb 2, 2026, 4:00 PM EST
23.60
0.00 (0.00%)
After-hours: Feb 2, 2026, 4:20 PM EST

Kite Realty Group Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202623.5823.6923.3023.56-0.30%973,994
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