Skip to main content
logo
Kite Realty Group Trust (KRG)
NYSE: KRG · Real-Time Price · USD
25.90
-0.11 (-0.42%)
Feb 25, 2026, 11:06 AM EST - Market open

Kite Realty Group Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 202626.0826.1725.8225.93--0.31%110,209
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
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