Skip to main content
logo
Kite Realty Group Trust (KRG)
NYSE: KRG · Real-Time Price · USD
26.15
+0.04 (0.15%)
At close: Apr 28, 2026, 4:00 PM EDT
26.15
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Kite Realty Group Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.4026.4425.9826.22-0.42%3,233,952
Apr 27, 202626.0026.3026.0026.1126.110.54%1,572,462
Apr 24, 202625.9326.2125.9025.9725.97-0.23%1,945,319
Apr 23, 202625.8026.0425.7026.0326.031.64%1,824,670
Apr 22, 202626.2026.2025.5125.6125.61-2.10%1,904,941
Apr 21, 202626.4426.5026.0626.1626.16-1.17%1,566,433
Apr 20, 202626.6626.8226.4126.4726.47-0.94%1,819,231
Apr 17, 202626.0826.7426.0126.7226.722.81%1,938,572
Apr 16, 202625.7326.0225.7325.9925.990.85%1,652,403
Apr 15, 202625.5925.7925.4525.7725.770.47%1,676,671
Apr 14, 202625.2525.6725.1325.6525.651.10%2,000,361
Apr 13, 202625.4525.6225.2425.3725.37-0.51%1,767,325
Apr 10, 202625.2725.6025.1825.5025.501.07%1,826,383
Apr 9, 202624.7825.3924.7825.2325.230.36%1,426,295
Apr 8, 202625.2525.3225.0725.1424.851.00%2,154,855
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
Mar 25, 202624.5924.6124.2424.2623.98-0.86%1,303,578
Mar 24, 202624.4424.7924.3224.4724.19-0.65%1,550,746
Mar 23, 202625.1025.1124.5824.6324.350.12%1,907,900
Mar 20, 202625.4125.4124.4624.6024.32-2.92%2,554,879
Mar 19, 202625.2425.4325.1225.3425.050.36%1,406,487
Mar 18, 202625.5225.5725.1725.2524.96-1.48%1,802,593
Mar 17, 202625.7225.7625.5925.6325.330.47%2,214,523
Mar 16, 202625.3925.7525.2525.5125.221.47%1,529,474
Mar 13, 202625.6125.8124.6925.1424.85-0.79%2,725,519
Mar 12, 202625.7825.8425.3325.3425.05-2.35%1,763,156
Mar 11, 202625.8325.9525.6925.9525.650.19%1,834,408
Mar 10, 202625.6926.2025.6125.9025.600.35%1,622,780
Mar 9, 202625.5225.8425.2525.8125.510.16%2,134,300
Mar 6, 202625.6625.8025.5225.7725.47-0.35%1,539,846
Mar 5, 202625.7325.9225.6525.8625.56-0.15%1,852,179
Mar 4, 202625.9026.0825.7125.9025.60-0.46%1,391,630
Mar 3, 202625.8226.1825.5526.0225.72-0.65%1,240,165
Mar 2, 202625.9826.3825.7926.1925.890.54%1,134,157
Feb 27, 202625.9626.2825.9426.0525.75-0.08%2,807,352
Feb 26, 202626.1026.3126.0026.0725.770.42%2,615,889
Feb 25, 202626.0826.1725.8225.9625.66-0.19%3,133,495
Feb 24, 202626.2226.3025.9126.0125.71-0.88%2,227,966
Feb 23, 202626.0626.2525.8126.2425.941.12%2,610,327
Feb 20, 202625.5225.9725.5125.9525.651.45%1,510,704
Feb 19, 202625.4725.6525.2925.5825.280.67%1,534,080
Feb 18, 202625.8325.8325.3325.4125.12-1.55%2,105,583
Feb 17, 202625.0026.1325.0025.8125.513.12%3,194,248