Skip to main content
logo
Kite Realty Group Trust (KRG)
NYSE: KRG · Real-Time Price · USD
24.42
-0.32 (-1.27%)
Oct 28, 2026, 2:26 PM EDT - Market open

Kite Realty Group Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202624.6424.6524.3624.4224.42-1.27%584,829
Oct 27, 202624.5024.7924.3924.7324.730.28%1,208,188
Oct 26, 202624.6524.8124.6124.6624.66-0.08%1,189,662
Oct 23, 202624.8824.9724.5824.6824.68-0.36%1,393,590
Oct 22, 202624.3024.8724.2224.7724.772.44%1,722,623
Oct 21, 202624.5724.6324.0824.1824.18-1.39%2,027,949
Oct 20, 202624.5924.8824.5224.5224.520.45%1,570,027
Oct 19, 202624.4824.5624.3424.4124.41-0.81%2,124,372
Oct 16, 202624.6724.8124.5424.6124.610.37%2,526,656
Oct 15, 202624.4424.5724.2424.5224.522.00%3,147,633
Oct 14, 202624.0924.2023.8724.0424.04-0.33%1,674,843
Oct 13, 202624.3324.3323.8924.1224.120.08%2,086,077
Oct 12, 202623.8724.1823.8224.1024.100.79%1,899,747
Oct 9, 202623.8124.0323.7423.9123.910.50%1,916,710
Oct 8, 202623.7724.2323.7224.0823.791.39%2,096,506
Oct 7, 202624.1824.2123.7523.7523.46-1.57%2,388,459
Oct 6, 202624.1524.4424.0024.1323.84-2,524,645
Oct 5, 202624.3724.6424.0324.1323.84-1.07%2,948,088
Oct 2, 202624.4924.8824.3124.3924.10-0.20%1,949,446
Oct 1, 202624.3024.4724.1124.4424.150.20%2,200,322
Sep 30, 202624.7824.9024.3824.3924.10-1.26%3,051,200
Sep 29, 202624.7024.9024.5324.7024.40-0.40%1,701,955
Sep 28, 202624.8124.9424.6524.8024.500.08%1,339,576
Sep 25, 202624.7024.8424.3924.7824.480.28%2,218,169
Sep 24, 202624.1124.8724.1124.7124.410.08%3,019,460
Sep 23, 202625.0025.0024.6824.6924.39-1.59%1,818,836
Sep 22, 202625.2925.3425.0825.0924.79-0.44%1,385,399
Sep 21, 202625.4025.4725.0825.2024.90-0.90%1,796,165
Sep 18, 202625.4025.4325.2425.4325.120.12%5,790,124
Sep 17, 202625.7425.8225.4025.4025.09-0.97%1,859,686
Sep 16, 202625.7525.9525.4625.6525.34-0.50%2,359,568
Sep 15, 202625.8925.9625.6725.7825.47-0.92%1,192,816
Sep 14, 202626.0426.3725.8526.0225.710.50%1,474,621
Sep 11, 202626.1126.1125.8425.8925.58-0.23%1,510,463
Sep 10, 202626.1626.1725.8125.9525.64-0.31%2,152,509
Sep 9, 202626.1426.3325.9626.0325.72-0.19%2,701,688
Sep 8, 202625.8526.1025.8526.0825.770.46%1,725,838
Sep 4, 202625.9726.3125.9625.9625.65-0.50%1,479,114
Sep 3, 202626.3926.4826.0726.0925.78-0.65%1,800,702
Sep 2, 202626.2126.4126.0226.2625.940.54%1,658,293
Sep 1, 202625.9126.1625.7926.1225.811.24%1,828,813
Aug 31, 202625.9226.0225.5825.8025.49-0.77%4,017,256
Aug 28, 202626.1026.2525.9926.0025.69-0.04%1,498,051
Aug 27, 202626.0826.2925.9626.0125.70-0.95%1,812,426
Aug 26, 202626.4226.5026.2226.2625.94-0.68%1,235,020
Aug 25, 202626.3626.5126.1026.4426.120.69%2,773,627
Aug 24, 202626.2026.3726.1626.2625.940.42%1,468,513
Aug 21, 202626.4426.4426.0726.1525.84-0.46%2,028,479
Aug 20, 202626.4126.4326.2026.2725.95-0.64%1,736,739
Aug 19, 202626.5526.5826.2826.4426.12-2,195,111