Skip to main content
logo
Kite Realty Group Trust (KRG)
NYSE: KRG · Real-Time Price · USD
25.40
-0.25 (-0.97%)
Sep 17, 2026, 4:00 PM EDT - Market closed

Kite Realty Group Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202625.7425.8225.4025.4025.40-0.97%1,737,405
Sep 16, 202625.7525.9525.4625.6525.65-0.50%2,357,613
Sep 15, 202625.8925.9625.6725.7825.78-0.92%1,187,114
Sep 14, 202626.0426.3725.8526.0226.020.50%1,423,076
Sep 11, 202626.1126.1125.8425.8925.89-0.23%1,510,459
Sep 10, 202626.1626.1725.8125.9525.95-0.31%2,152,498
Sep 9, 202626.1426.3325.9626.0326.03-0.19%2,701,684
Sep 8, 202625.8526.1025.8526.0826.080.46%1,723,295
Sep 4, 202625.9726.3125.9625.9625.96-0.50%1,440,173
Sep 3, 202626.3926.4826.0726.0926.09-0.65%1,747,864
Sep 2, 202626.2126.4126.0226.2626.260.54%1,657,616
Sep 1, 202625.9126.1625.7926.1226.121.24%1,781,826
Aug 31, 202625.9226.0225.5825.8025.80-0.77%4,011,571
Aug 28, 202626.1026.2525.9926.0026.00-0.04%1,498,049
Aug 27, 202626.0826.2925.9626.0126.01-0.95%1,274,282
Aug 26, 202626.4226.5026.2226.2626.26-0.68%1,234,609
Aug 25, 202626.3626.5126.1026.4426.440.69%2,773,625
Aug 24, 202626.2026.3726.1626.2626.260.42%1,468,511
Aug 21, 202626.4426.4426.0726.1526.15-0.46%2,028,478
Aug 20, 202626.4126.4326.2026.2726.27-0.64%1,690,104
Aug 19, 202626.5526.5826.2826.4426.44-2,195,111
Aug 18, 202626.3826.5526.2326.4426.44-0.15%1,735,650
Aug 17, 202626.3526.4926.2126.4826.480.11%2,492,444
Aug 14, 202626.4526.6426.3426.4526.45-0.11%1,627,486
Aug 13, 202626.4726.8026.3526.4826.480.65%1,941,379
Aug 12, 202626.2326.4126.1326.3126.310.53%1,618,454
Aug 11, 202626.3026.4626.1126.1726.17-0.91%1,820,734
Aug 10, 202626.6026.7926.2526.4126.41-1.27%2,605,123
Aug 7, 202626.8126.9426.5026.7526.750.15%2,614,840
Aug 6, 202627.5027.6326.6026.7126.71-2.38%5,007,642
Aug 5, 202627.5527.6827.2227.3627.36-0.55%3,728,904
Aug 4, 202627.8927.9327.4527.5127.51-1.79%6,820,012
Aug 3, 202628.6328.8627.9928.0128.01-2.13%3,283,674
Jul 31, 202628.7628.9928.3728.6228.62-1.11%3,196,167
Jul 30, 202629.3329.3328.3128.9428.940.31%3,335,579
Jul 29, 202629.0829.2028.6928.8528.85-0.79%2,619,469
Jul 28, 202629.6329.6329.0429.0829.08-1.36%1,747,384
Jul 27, 202629.2929.7229.1029.4829.480.58%1,705,887
Jul 24, 202629.0529.4328.9229.3129.311.42%2,050,621
Jul 23, 202629.2629.3428.7928.9028.90-1.63%2,390,264
Jul 22, 202629.9129.9129.2829.3829.38-1.51%1,889,378
Jul 21, 202629.8129.8629.5029.8329.830.47%2,237,175
Jul 20, 202629.6429.9229.5429.6929.690.24%2,731,330
Jul 17, 202629.6029.8129.2229.6229.620.47%3,686,907
Jul 16, 202628.6629.5028.6329.4829.483.26%2,938,450
Jul 15, 202628.8028.9928.3828.5528.55-0.49%3,813,239
Jul 14, 202628.5828.8728.5328.6928.690.84%2,440,872
Jul 13, 202628.3328.5328.2928.4528.450.60%1,722,192
Jul 10, 202628.3228.3228.0428.2828.280.35%1,316,167
Jul 9, 202628.4628.4728.1428.1828.18-0.67%2,745,927