Skip to main content
logo
Kite Realty Group Trust (KRG)
NYSE: KRG · Real-Time Price · USD
27.69
+0.40 (1.47%)
At close: Jun 5, 2026, 4:00 PM EDT
27.92
+0.23 (0.81%)
After-hours: Jun 5, 2026, 7:54 PM EDT

Kite Realty Group Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202627.3327.9327.3327.6927.691.47%1,415,374
Jun 4, 202627.1727.3627.0827.2927.291.68%1,354,748
Jun 3, 202626.8427.1226.8226.8426.84-0.56%1,235,007
Jun 2, 202626.8927.2726.6826.9926.990.26%1,301,233
Jun 1, 202627.2527.3326.9126.9226.92-1.82%1,771,506
May 29, 202627.4627.5627.3027.4227.42-0.25%2,528,975
May 28, 202627.4927.5627.2627.4927.49-0.15%1,187,675
May 27, 202627.4527.5827.2627.5327.530.29%1,576,825
May 26, 202627.1027.5326.9927.4527.451.55%1,901,358
May 22, 202626.9227.0826.8127.0327.030.60%1,330,604
May 21, 202626.4327.0126.0926.8726.871.32%1,856,761
May 20, 202626.1726.5425.9926.5226.521.34%1,129,332
May 19, 202625.9426.1725.8526.1726.170.54%2,260,096
May 18, 202626.0426.3625.9526.0326.030.39%1,958,070
May 15, 202626.2226.2525.9125.9325.93-1.11%2,208,801
May 14, 202626.3526.4726.0426.2226.220.04%2,352,131
May 13, 202626.5826.6226.0826.2126.21-2.06%2,211,291
May 12, 202626.7526.8826.4226.7626.760.34%2,863,154
May 11, 202626.7526.8026.5226.6726.670.15%1,328,665
May 8, 202626.7526.8026.5526.6326.63-0.34%1,606,021
May 7, 202626.6926.7526.3726.7226.720.26%4,715,337
May 6, 202626.6526.7926.6126.6526.650.64%2,360,737
May 5, 202626.2726.6526.1926.4826.480.95%1,650,309
May 4, 202626.1726.4526.1126.2326.23-0.42%1,675,477
May 1, 202626.2826.5426.0926.3426.340.69%1,969,434
Apr 30, 202626.0026.3025.8726.1626.160.42%1,925,389
Apr 29, 202626.5326.6325.6926.0526.05-0.38%2,760,466
Apr 28, 202626.4026.4425.9826.1526.150.15%4,565,783
Apr 27, 202626.0026.3026.0026.1126.110.54%1,572,462
Apr 24, 202625.9326.2125.9025.9725.97-0.23%2,193,186
Apr 23, 202625.8026.0425.7026.0326.031.64%1,827,170
Apr 22, 202626.2026.2025.5125.6125.61-2.10%1,905,146
Apr 21, 202626.4426.5026.0626.1626.16-1.17%1,566,688
Apr 20, 202626.6626.8226.4126.4726.47-0.94%1,819,610
Apr 17, 202626.0826.7426.0126.7226.722.81%1,940,481
Apr 16, 202625.7326.0225.7325.9925.990.85%1,652,451
Apr 15, 202625.5925.7925.4525.7725.770.47%1,676,682
Apr 14, 202625.2525.6725.1325.6525.651.10%2,109,755
Apr 13, 202625.4525.6225.2425.3725.37-0.51%1,767,328
Apr 10, 202625.2725.6025.1825.5025.501.07%1,826,393
Apr 9, 202624.7825.3924.7825.2325.231.53%1,426,745
Apr 8, 202625.2525.3225.0725.1424.851.00%2,155,961
Apr 7, 202624.6024.9124.5624.8924.601.22%1,204,150
Apr 6, 202624.6224.8224.4024.5924.31-0.36%1,291,325
Apr 2, 202624.4324.7224.2524.6824.401.11%1,287,893
Apr 1, 202624.3024.5824.3024.4124.13-0.57%1,669,700
Mar 31, 202624.6824.8924.3224.5524.270.41%1,977,357
Mar 30, 202624.3524.6124.2524.4524.171.24%1,356,409
Mar 27, 202624.2824.3424.0924.1523.87-0.49%1,129,597
Mar 26, 202624.2324.5124.0924.2723.990.04%1,016,904