Kite Realty Group Trust (KRG)
NYSE: KRG · Real-Time Price · USD
23.75
0.00 (0.00%)
Oct 8, 2026, 11:00 AM EDT - Market open
Kite Realty Group Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 23.77 | 23.86 | 23.72 | 23.75 | 23.75 | - | 162,524 |
| Oct 7, 2026 | 24.18 | 24.21 | 23.75 | 23.75 | 23.75 | -1.57% | 2,388,452 |
| Oct 6, 2026 | 24.15 | 24.44 | 24.00 | 24.13 | 24.13 | - | 2,514,832 |
| Oct 5, 2026 | 24.37 | 24.64 | 24.03 | 24.13 | 24.13 | -1.07% | 2,755,217 |
| Oct 2, 2026 | 24.49 | 24.88 | 24.31 | 24.39 | 24.39 | -0.20% | 1,949,334 |
| Oct 1, 2026 | 24.30 | 24.47 | 24.11 | 24.44 | 24.44 | 0.21% | 1,957,682 |
| Sep 30, 2026 | 24.78 | 24.90 | 24.38 | 24.39 | 24.39 | -1.26% | 3,027,382 |
| Sep 29, 2026 | 24.70 | 24.90 | 24.53 | 24.70 | 24.70 | -0.40% | 1,701,861 |
| Sep 28, 2026 | 24.81 | 24.94 | 24.65 | 24.80 | 24.80 | 0.08% | 1,286,396 |
| Sep 25, 2026 | 24.70 | 24.84 | 24.39 | 24.78 | 24.78 | 0.28% | 2,216,707 |
| Sep 24, 2026 | 24.11 | 24.87 | 24.11 | 24.71 | 24.71 | 0.08% | 3,019,224 |
| Sep 23, 2026 | 25.00 | 25.00 | 24.68 | 24.69 | 24.69 | -1.59% | 1,817,880 |
| Sep 22, 2026 | 25.29 | 25.34 | 25.08 | 25.09 | 25.09 | -0.44% | 1,385,017 |
| Sep 21, 2026 | 25.40 | 25.47 | 25.08 | 25.20 | 25.20 | -0.90% | 1,702,299 |
| Sep 18, 2026 | 25.40 | 25.43 | 25.24 | 25.43 | 25.43 | 0.12% | 5,498,786 |
| Sep 17, 2026 | 25.74 | 25.82 | 25.40 | 25.40 | 25.40 | -0.97% | 1,737,405 |
| Sep 16, 2026 | 25.75 | 25.95 | 25.46 | 25.65 | 25.65 | -0.50% | 2,357,613 |
| Sep 15, 2026 | 25.89 | 25.96 | 25.67 | 25.78 | 25.78 | -0.92% | 1,187,114 |
| Sep 14, 2026 | 26.04 | 26.37 | 25.85 | 26.02 | 26.02 | 0.50% | 1,423,076 |
| Sep 11, 2026 | 26.11 | 26.11 | 25.84 | 25.89 | 25.89 | -0.23% | 1,510,459 |
| Sep 10, 2026 | 26.16 | 26.17 | 25.81 | 25.95 | 25.95 | -0.31% | 2,152,498 |
| Sep 9, 2026 | 26.14 | 26.33 | 25.96 | 26.03 | 26.03 | -0.19% | 2,701,684 |
| Sep 8, 2026 | 25.85 | 26.10 | 25.85 | 26.08 | 26.08 | 0.46% | 1,723,295 |
| Sep 4, 2026 | 25.97 | 26.31 | 25.96 | 25.96 | 25.96 | -0.50% | 1,440,173 |
| Sep 3, 2026 | 26.39 | 26.48 | 26.07 | 26.09 | 26.09 | -0.65% | 1,747,864 |
| Sep 2, 2026 | 26.21 | 26.41 | 26.02 | 26.26 | 26.26 | 0.54% | 1,657,616 |
| Sep 1, 2026 | 25.91 | 26.16 | 25.79 | 26.12 | 26.12 | 1.24% | 1,781,826 |
| Aug 31, 2026 | 25.92 | 26.02 | 25.58 | 25.80 | 25.80 | -0.77% | 4,011,571 |
| Aug 28, 2026 | 26.10 | 26.25 | 25.99 | 26.00 | 26.00 | -0.04% | 1,498,049 |
| Aug 27, 2026 | 26.08 | 26.29 | 25.96 | 26.01 | 26.01 | -0.95% | 1,274,282 |
| Aug 26, 2026 | 26.42 | 26.50 | 26.22 | 26.26 | 26.26 | -0.68% | 1,234,609 |
| Aug 25, 2026 | 26.36 | 26.51 | 26.10 | 26.44 | 26.44 | 0.69% | 2,773,625 |
| Aug 24, 2026 | 26.20 | 26.37 | 26.16 | 26.26 | 26.26 | 0.42% | 1,468,511 |
| Aug 21, 2026 | 26.44 | 26.44 | 26.07 | 26.15 | 26.15 | -0.46% | 2,028,478 |
| Aug 20, 2026 | 26.41 | 26.43 | 26.20 | 26.27 | 26.27 | -0.64% | 1,690,104 |
| Aug 19, 2026 | 26.55 | 26.58 | 26.28 | 26.44 | 26.44 | - | 2,195,111 |
| Aug 18, 2026 | 26.38 | 26.55 | 26.23 | 26.44 | 26.44 | -0.15% | 1,735,650 |
| Aug 17, 2026 | 26.35 | 26.49 | 26.21 | 26.48 | 26.48 | 0.11% | 2,492,444 |
| Aug 14, 2026 | 26.45 | 26.64 | 26.34 | 26.45 | 26.45 | -0.11% | 1,627,486 |
| Aug 13, 2026 | 26.47 | 26.80 | 26.35 | 26.48 | 26.48 | 0.65% | 1,941,379 |
| Aug 12, 2026 | 26.23 | 26.41 | 26.13 | 26.31 | 26.31 | 0.53% | 1,618,454 |
| Aug 11, 2026 | 26.30 | 26.46 | 26.11 | 26.17 | 26.17 | -0.91% | 1,820,734 |
| Aug 10, 2026 | 26.60 | 26.79 | 26.25 | 26.41 | 26.41 | -1.27% | 2,605,123 |
| Aug 7, 2026 | 26.81 | 26.94 | 26.50 | 26.75 | 26.75 | 0.15% | 2,614,840 |
| Aug 6, 2026 | 27.50 | 27.63 | 26.60 | 26.71 | 26.71 | -2.38% | 5,007,642 |
| Aug 5, 2026 | 27.55 | 27.68 | 27.22 | 27.36 | 27.36 | -0.55% | 3,728,904 |
| Aug 4, 2026 | 27.89 | 27.93 | 27.45 | 27.51 | 27.51 | -1.79% | 6,820,012 |
| Aug 3, 2026 | 28.63 | 28.86 | 27.99 | 28.01 | 28.01 | -2.13% | 3,283,674 |
| Jul 31, 2026 | 28.76 | 28.99 | 28.37 | 28.62 | 28.62 | -1.11% | 3,196,167 |
| Jul 30, 2026 | 29.33 | 29.33 | 28.31 | 28.94 | 28.94 | 0.31% | 3,335,579 |