Kite Realty Group Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	29.60	29.81	29.22	29.62	29.62	0.47%	3,686,907
Jul 16, 2026	28.66	29.50	28.63	29.48	29.48	3.26%	2,938,450
Jul 15, 2026	28.80	28.99	28.38	28.55	28.55	-0.49%	3,813,239
Jul 14, 2026	28.58	28.87	28.53	28.69	28.69	0.84%	2,440,872
Jul 13, 2026	28.33	28.53	28.29	28.45	28.45	0.60%	1,722,192
Jul 10, 2026	28.32	28.32	28.04	28.28	28.28	0.35%	1,316,167
Jul 9, 2026	28.46	28.47	28.14	28.18	28.18	-0.67%	2,745,927
Jul 8, 2026	28.73	28.83	28.48	28.66	28.37	-0.66%	1,596,281
Jul 7, 2026	28.73	29.10	28.68	28.85	28.56	1.30%	3,013,118
Jul 6, 2026	28.67	28.79	28.38	28.48	28.19	-0.70%	3,833,977
Jul 2, 2026	28.42	28.70	28.42	28.68	28.39	1.31%	1,537,081
Jul 1, 2026	28.40	28.47	28.16	28.31	28.02	-0.25%	2,079,703
Jun 30, 2026	29.13	29.25	28.37	28.38	28.09	-1.80%	7,004,798
Jun 29, 2026	28.66	28.97	28.66	28.90	28.61	-1.13%	2,234,315
Jun 26, 2026	29.19	29.33	28.93	29.23	28.93	0.76%	3,398,369
Jun 25, 2026	28.83	29.14	28.69	29.01	28.72	0.55%	1,375,027
Jun 24, 2026	28.81	29.05	28.71	28.85	28.56	0.80%	1,971,676
Jun 23, 2026	28.08	28.65	28.08	28.62	28.33	2.43%	2,614,796
Jun 22, 2026	27.97	28.25	27.90	27.94	27.66	0.11%	1,866,461
Jun 18, 2026	28.45	28.49	27.84	27.91	27.63	-1.13%	6,668,062
Jun 17, 2026	28.51	28.89	28.10	28.23	27.94	-1.95%	2,056,562
Jun 16, 2026	28.87	29.04	28.58	28.79	28.50	-0.14%	1,330,213
Jun 15, 2026	29.17	29.24	28.70	28.83	28.54	-1.33%	1,928,219
Jun 12, 2026	29.20	29.40	28.99	29.22	28.92	0.62%	3,487,890
Jun 11, 2026	29.11	29.36	28.99	29.04	28.75	0.69%	1,711,760
Jun 10, 2026	28.76	29.29	28.64	28.84	28.55	0.49%	2,046,012
Jun 9, 2026	28.00	28.83	27.99	28.70	28.41	2.94%	2,492,211
Jun 8, 2026	27.66	28.00	27.61	27.88	27.60	0.69%	2,504,716
Jun 5, 2026	27.33	27.93	27.33	27.69	27.41	1.47%	1,415,720
Jun 4, 2026	27.17	27.36	27.08	27.29	27.01	1.68%	1,355,548
Jun 3, 2026	26.84	27.12	26.82	26.84	26.57	-0.56%	1,235,488
Jun 2, 2026	26.89	27.27	26.68	26.99	26.72	0.26%	1,301,233
Jun 1, 2026	27.25	27.33	26.91	26.92	26.65	-1.82%	1,771,506
May 29, 2026	27.46	27.56	27.30	27.42	27.14	-0.25%	2,579,347
May 28, 2026	27.49	27.56	27.26	27.49	27.21	-0.15%	1,187,680
May 27, 2026	27.45	27.58	27.26	27.53	27.25	0.29%	1,577,580
May 26, 2026	27.10	27.53	26.99	27.45	27.17	1.55%	1,901,358
May 22, 2026	26.92	27.08	26.81	27.03	26.76	0.60%	1,330,604
May 21, 2026	26.43	27.01	26.09	26.87	26.60	1.32%	1,856,761
May 20, 2026	26.17	26.54	25.99	26.52	26.25	1.34%	1,129,335
May 19, 2026	25.94	26.17	25.85	26.17	25.91	0.54%	2,260,134
May 18, 2026	26.04	26.36	25.95	26.03	25.77	0.39%	1,958,070
May 15, 2026	26.22	26.25	25.91	25.93	25.67	-1.11%	2,208,801
May 14, 2026	26.35	26.47	26.04	26.22	25.95	0.04%	2,352,131
May 13, 2026	26.58	26.62	26.08	26.21	25.94	-2.06%	2,211,291
May 12, 2026	26.75	26.88	26.42	26.76	26.49	0.34%	2,863,154
May 11, 2026	26.75	26.80	26.52	26.67	26.40	0.15%	1,328,665
May 8, 2026	26.75	26.80	26.55	26.63	26.36	-0.34%	1,606,021
May 7, 2026	26.69	26.75	26.37	26.72	26.45	0.26%	4,715,337
May 6, 2026	26.65	26.79	26.61	26.65	26.38	0.64%	2,360,737