Kite Realty Group Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	26.81	26.94	26.50	26.75	26.75	0.15%	2,614,840
Aug 6, 2026	27.50	27.63	26.60	26.71	26.71	-2.38%	5,007,642
Aug 5, 2026	27.55	27.68	27.22	27.36	27.36	-0.55%	3,728,904
Aug 4, 2026	27.89	27.93	27.45	27.51	27.51	-1.79%	6,820,012
Aug 3, 2026	28.63	28.86	27.99	28.01	28.01	-2.13%	3,283,674
Jul 31, 2026	28.76	28.99	28.37	28.62	28.62	-1.11%	3,196,167
Jul 30, 2026	29.33	29.33	28.31	28.94	28.94	0.31%	3,335,579
Jul 29, 2026	29.08	29.20	28.69	28.85	28.85	-0.79%	2,619,469
Jul 28, 2026	29.63	29.63	29.04	29.08	29.08	-1.36%	1,747,384
Jul 27, 2026	29.29	29.72	29.10	29.48	29.48	0.58%	1,705,887
Jul 24, 2026	29.05	29.43	28.92	29.31	29.31	1.42%	2,050,621
Jul 23, 2026	29.26	29.34	28.79	28.90	28.90	-1.63%	2,390,264
Jul 22, 2026	29.91	29.91	29.28	29.38	29.38	-1.51%	1,889,378
Jul 21, 2026	29.81	29.86	29.50	29.83	29.83	0.47%	2,237,175
Jul 20, 2026	29.64	29.92	29.54	29.69	29.69	0.24%	2,731,330
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