Skip to main content
logo
Kite Realty Group Trust (KRG)
NYSE: KRG · Real-Time Price · USD
26.03
+0.10 (0.39%)
At close: May 18, 2026, 4:00 PM EDT
26.03
0.00 (0.00%)
After-hours: May 18, 2026, 7:00 PM EDT

Kite Realty Group Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202624.7825.3924.7825.2325.230.36%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
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