NYSE : KRG
Kite Realty Group Trust — Price history
Real Estate · REIT - Retail · United States
Last price 25.07 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.10B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kite Realty Group Trust (KRG) closed at 25.07 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 24.99 | 25.33 | 24.66 | 25.07 | 2,662,299 | +0.16% |
| 2026-10-29 | 24.62 | 25.05 | 24.49 | 25.03 | 2,493,903 | +3.05% |
| 2026-10-28 | 24.64 | 24.645 | 24.26 | 24.29 | 1,666,415 | -1.78% |
| 2026-10-27 | 24.5 | 24.79 | 24.385 | 24.73 | 1,208,188 | +0.28% |
| 2026-10-26 | 24.65 | 24.805 | 24.605 | 24.66 | 1,189,662 | -0.08% |
| 2026-10-23 | 24.88 | 24.965 | 24.58 | 24.68 | 1,393,590 | -0.36% |
| 2026-10-22 | 24.3 | 24.865 | 24.22 | 24.77 | 1,722,623 | +2.44% |
| 2026-10-21 | 24.57 | 24.63 | 24.08 | 24.18 | 2,027,949 | -1.39% |
| 2026-10-20 | 24.59 | 24.875 | 24.52 | 24.52 | 1,570,027 | +0.45% |
| 2026-10-19 | 24.48 | 24.555 | 24.34 | 24.41 | 2,124,372 | -0.81% |
| 2026-10-16 | 24.67 | 24.805 | 24.54 | 24.61 | 2,526,656 | +0.37% |
| 2026-10-15 | 24.44 | 24.565 | 24.24 | 24.52 | 3,147,633 | +2.00% |
| 2026-10-14 | 24.09 | 24.2 | 23.865 | 24.04 | 1,674,843 | -0.33% |
| 2026-10-13 | 24.33 | 24.33 | 23.885 | 24.12 | 2,086,077 | +0.08% |
| 2026-10-12 | 23.87 | 24.18 | 23.815 | 24.1 | 1,899,747 | +0.79% |
| 2026-10-09 | 23.81 | 24.025 | 23.74 | 23.91 | 1,916,710 | +0.50% |
| 2026-10-08 | 23.77 | 24.23 | 23.72 | 24.08 | 2,096,506 | +1.39% |
| 2026-10-07 | 24.18 | 24.21 | 23.75 | 23.75 | 2,388,459 | -1.57% |
| 2026-10-06 | 24.15 | 24.435 | 24.004 | 24.13 | 2,524,645 | +0.00% |
| 2026-10-05 | 24.37 | 24.64 | 24.03 | 24.13 | 2,948,088 | -1.07% |
| 2026-10-02 | 24.49 | 24.88 | 24.31 | 24.39 | 1,949,446 | -0.20% |
| 2026-10-01 | 24.3 | 24.47 | 24.105 | 24.44 | 2,200,322 | +0.20% |
| 2026-09-30 | 24.78 | 24.9 | 24.38 | 24.39 | 3,051,200 | -1.26% |
| 2026-09-29 | 24.7 | 24.895 | 24.525 | 24.7 | 1,701,955 | -0.40% |
| 2026-09-28 | 24.81 | 24.935 | 24.65 | 24.8 | 1,339,576 | +0.08% |
| 2026-09-25 | 24.7 | 24.835 | 24.39 | 24.78 | 2,218,169 | +0.28% |
| 2026-09-24 | 24.11 | 24.87 | 24.11 | 24.71 | 3,019,460 | +0.08% |
| 2026-09-23 | 25 | 25 | 24.68 | 24.69 | 1,818,836 | -1.59% |
| 2026-09-22 | 25.29 | 25.335 | 25.08 | 25.09 | 1,385,399 | -0.44% |
| 2026-09-21 | 25.4 | 25.47 | 25.08 | 25.2 | 1,796,165 | -0.90% |
| 2026-09-18 | 25.4 | 25.43 | 25.235 | 25.43 | 5,790,124 | +0.12% |
| 2026-09-17 | 25.74 | 25.82 | 25.4 | 25.4 | 1,859,686 | -0.97% |
| 2026-09-16 | 25.75 | 25.95 | 25.455 | 25.65 | 2,359,568 | -0.50% |
| 2026-09-15 | 25.89 | 25.96 | 25.67 | 25.78 | 1,192,816 | -0.92% |
| 2026-09-14 | 26.04 | 26.37 | 25.85 | 26.02 | 1,474,621 | +0.50% |
| 2026-09-11 | 26.11 | 26.11 | 25.835 | 25.89 | 1,510,463 | -0.23% |
| 2026-09-10 | 26.16 | 26.17 | 25.81 | 25.95 | 2,152,509 | -0.31% |
| 2026-09-09 | 26.14 | 26.33 | 25.96 | 26.03 | 2,701,688 | -0.19% |
| 2026-09-08 | 25.85 | 26.1 | 25.85 | 26.08 | 1,725,838 | +0.46% |
| 2026-09-04 | 25.97 | 26.31 | 25.96 | 25.96 | 1,479,114 | -0.50% |
| 2026-09-03 | 26.39 | 26.48 | 26.07 | 26.09 | 1,800,702 | -0.65% |
| 2026-09-02 | 26.21 | 26.405 | 26.02 | 26.26 | 1,658,293 | +0.54% |
| 2026-09-01 | 25.91 | 26.155 | 25.79 | 26.12 | 1,828,813 | +1.24% |
| 2026-08-31 | 25.92 | 26.015 | 25.58 | 25.8 | 4,017,255 | -0.77% |
| 2026-08-28 | 26.1 | 26.245 | 25.99 | 26 | 1,498,051 | -0.04% |
| 2026-08-27 | 26.08 | 26.285 | 25.96 | 26.01 | 1,812,426 | -0.95% |
| 2026-08-26 | 26.42 | 26.495 | 26.22 | 26.26 | 1,235,020 | -0.68% |
| 2026-08-25 | 26.36 | 26.505 | 26.1 | 26.44 | 2,773,627 | +0.69% |
| 2026-08-24 | 26.2 | 26.37 | 26.16 | 26.26 | 1,468,513 | +0.42% |
| 2026-08-21 | 26.44 | 26.44 | 26.07 | 26.15 | 2,028,479 | -0.46% |
| 2026-08-20 | 26.41 | 26.425 | 26.2 | 26.27 | 1,736,739 | -0.64% |
| 2026-08-19 | 26.55 | 26.575 | 26.28 | 26.44 | 2,195,111 | +0.00% |
| 2026-08-18 | 26.38 | 26.55 | 26.23 | 26.44 | 1,735,676 | -0.15% |
| 2026-08-17 | 26.35 | 26.49 | 26.21 | 26.48 | 2,493,789 | +0.11% |
| 2026-08-14 | 26.45 | 26.64 | 26.34 | 26.45 | 1,627,491 | -0.11% |
| 2026-08-13 | 26.47 | 26.8 | 26.345 | 26.48 | 1,943,636 | +0.65% |
| 2026-08-12 | 26.23 | 26.41 | 26.13 | 26.31 | 1,618,454 | +0.53% |
| 2026-08-11 | 26.3 | 26.46 | 26.11 | 26.17 | 1,820,861 | -0.91% |
| 2026-08-10 | 26.6 | 26.785 | 26.25 | 26.41 | 2,656,524 | -1.27% |
| 2026-08-07 | 26.81 | 26.935 | 26.495 | 26.75 | 2,616,882 | +0.15% |
| 2026-08-06 | 27.5 | 27.63 | 26.595 | 26.71 | 5,007,707 | -2.38% |
| 2026-08-05 | 27.55 | 27.68 | 27.215 | 27.36 | 3,730,724 | -0.55% |
| 2026-08-04 | 27.89 | 27.93 | 27.45 | 27.51 | 6,999,667 | -1.79% |
| 2026-08-03 | 28.63 | 28.855 | 27.985 | 28.01 | 3,323,567 | -2.13% |
| 2026-07-31 | 28.76 | 28.99 | 28.37 | 28.62 | 3,196,249 | -1.11% |
| 2026-07-30 | 29.33 | 29.33 | 28.31 | 28.94 | 3,335,629 | +0.31% |
| 2026-07-29 | 29.08 | 29.195 | 28.685 | 28.85 | 2,619,470 | -0.79% |
| 2026-07-28 | 29.63 | 29.63 | 29.04 | 29.08 | 1,747,395 | -1.36% |
| 2026-07-27 | 29.29 | 29.715 | 29.1 | 29.48 | 1,705,959 | +0.58% |
| 2026-07-24 | 29.05 | 29.43 | 28.92 | 29.31 | 2,050,622 | +1.42% |
| 2026-07-23 | 29.26 | 29.34 | 28.79 | 28.9 | 2,398,880 | -1.63% |
| 2026-07-22 | 29.91 | 29.91 | 29.28 | 29.38 | 1,890,693 | -1.51% |
| 2026-07-21 | 29.81 | 29.86 | 29.5 | 29.83 | 2,238,180 | +0.47% |
| 2026-07-20 | 29.64 | 29.92 | 29.535 | 29.69 | 2,731,338 | +0.24% |
| 2026-07-17 | 29.6 | 29.81 | 29.22 | 29.62 | 3,686,907 | +0.47% |
| 2026-07-16 | 28.66 | 29.5 | 28.63 | 29.48 | 2,938,806 | +3.26% |
| 2026-07-15 | 28.8 | 28.985 | 28.38 | 28.55 | 4,338,242 | -0.49% |
| 2026-07-14 | 28.58 | 28.87 | 28.525 | 28.69 | 2,441,422 | +0.84% |
| 2026-07-13 | 28.33 | 28.53 | 28.29 | 28.45 | 1,722,331 | +0.60% |
| 2026-07-10 | 28.32 | 28.32 | 28.04 | 28.28 | 1,316,167 | +0.35% |
| 2026-07-09 | 28.46 | 28.47 | 28.14 | 28.18 | 2,852,760 | -0.67% |
| 2026-07-08 | 28.73 | 28.83 | 28.48 | 28.66 | 1,674,638 | -0.66% |
| 2026-07-07 | 28.73 | 29.1 | 28.68 | 28.85 | 3,013,118 | +1.30% |
| 2026-07-06 | 28.67 | 28.79 | 28.38 | 28.48 | 3,833,977 | -0.70% |
| 2026-07-02 | 28.42 | 28.7 | 28.42 | 28.68 | 1,537,081 | +1.31% |
| 2026-07-01 | 28.4 | 28.465 | 28.155 | 28.31 | 2,079,703 | -0.25% |
| 2026-06-30 | 29.13 | 29.25 | 28.37 | 28.38 | 7,004,798 | -1.80% |
| 2026-06-29 | 28.66 | 28.97 | 28.66 | 28.9 | 2,234,315 | -1.13% |
| 2026-06-26 | 29.19 | 29.33 | 28.93 | 29.23 | 3,398,369 | +0.76% |
| 2026-06-25 | 28.83 | 29.14 | 28.69 | 29.01 | 1,375,027 | +0.55% |
| 2026-06-24 | 28.81 | 29.045 | 28.71 | 28.85 | 1,971,676 | +0.80% |
| 2026-06-23 | 28.08 | 28.65 | 28.08 | 28.62 | 2,614,796 | +2.43% |
| 2026-06-22 | 27.97 | 28.245 | 27.9 | 27.94 | 1,866,461 | +0.11% |
| 2026-06-18 | 28.45 | 28.485 | 27.835 | 27.91 | 6,668,062 | -1.13% |
| 2026-06-17 | 28.51 | 28.89 | 28.1 | 28.23 | 2,056,562 | -1.95% |
| 2026-06-16 | 28.87 | 29.035 | 28.58 | 28.79 | 1,330,213 | -0.14% |
| 2026-06-15 | 29.17 | 29.24 | 28.7 | 28.83 | 1,928,219 | -1.33% |
| 2026-06-12 | 29.2 | 29.4 | 28.99 | 29.22 | 3,487,890 | +0.62% |
| 2026-06-11 | 29.11 | 29.36 | 28.985 | 29.04 | 1,711,760 | +0.69% |
| 2026-06-10 | 28.76 | 29.29 | 28.64 | 28.84 | 2,046,012 | +0.49% |
| 2026-06-09 | 28 | 28.83 | 27.99 | 28.7 | 2,492,211 | +2.94% |
| 2026-06-08 | 27.66 | 28 | 27.611 | 27.88 | 2,504,716 | +0.69% |
| 2026-06-05 | 27.33 | 27.93 | 27.33 | 27.69 | 1,415,720 | +1.47% |
| 2026-06-04 | 27.17 | 27.36 | 27.08 | 27.29 | 1,355,548 | +1.68% |
| 2026-06-03 | 26.84 | 27.12 | 26.82 | 26.84 | 1,235,488 | -0.56% |
| 2026-06-02 | 26.89 | 27.27 | 26.68 | 26.99 | 1,301,233 | +0.26% |
| 2026-06-01 | 27.25 | 27.33 | 26.91 | 26.92 | 1,771,506 | -1.82% |
| 2026-05-29 | 27.46 | 27.555 | 27.295 | 27.42 | 2,579,347 | -0.25% |
| 2026-05-28 | 27.49 | 27.555 | 27.26 | 27.49 | 1,187,680 | -0.15% |
| 2026-05-27 | 27.45 | 27.575 | 27.255 | 27.53 | 1,577,580 | +0.29% |
| 2026-05-26 | 27.1 | 27.53 | 26.99 | 27.45 | 1,901,358 | +1.55% |
| 2026-05-22 | 26.92 | 27.08 | 26.81 | 27.03 | 1,330,604 | +0.60% |
| 2026-05-21 | 26.43 | 27.01 | 26.09 | 26.87 | 1,856,761 | +1.32% |
| 2026-05-20 | 26.17 | 26.54 | 25.99 | 26.52 | 1,129,335 | +1.34% |
| 2026-05-19 | 25.94 | 26.17 | 25.85 | 26.17 | 2,260,134 | +0.54% |
| 2026-05-18 | 26.04 | 26.36 | 25.945 | 26.03 | 1,958,070 | +0.39% |
| 2026-05-15 | 26.22 | 26.245 | 25.91 | 25.93 | 2,208,801 | -1.11% |
| 2026-05-14 | 26.35 | 26.47 | 26.035 | 26.22 | 2,352,131 | +0.04% |
| 2026-05-13 | 26.58 | 26.62 | 26.08 | 26.21 | 2,211,291 | -2.06% |
| 2026-05-12 | 26.75 | 26.88 | 26.42 | 26.76 | 2,863,154 | +0.34% |