5 DAY PERFORMANCE
-3.04%
1 MONTH PERFORMANCE
+1.77%
3 MONTH PERFORMANCE
+3.16%
6 MONTH PERFORMANCE
+14.76%
YEAR-TO-DATE PERFORMANCE
+7.72%
1 YEAR PERFORMANCE
+12.70%
Kite Realty Group Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $26.58 | $26.21 (-1.39%) | $26.62 | $26.08 | 2.17 M | $5.40 B |
| 05/12/2026 | $26.75 | $26.76 (0.04%) | $26.88 | $26.42 | 2.86 M | $5.50 B |
| 05/11/2026 | $26.75 | $26.67 (-0.3%) | $26.80 | $26.52 | 1.33 M | $5.49 B |
| 05/08/2026 | $26.75 | $26.63 (-0.45%) | $26.80 | $26.55 | 1.61 M | $5.48 B |
| 05/07/2026 | $26.69 | $26.72 (0.11%) | $26.75 | $26.37 | 4.72 M | $5.50 B |
| 05/06/2026 | $26.65 | $26.65 (0%) | $26.79 | $26.61 | 2.36 M | $5.48 B |
| 05/05/2026 | $26.27 | $26.48 (0.8%) | $26.65 | $26.19 | 1.65 M | $5.45 B |
| 05/04/2026 | $26.17 | $26.23 (0.23%) | $26.45 | $26.11 | 1.68 M | $5.40 B |
| 05/01/2026 | $26.28 | $26.34 (0.23%) | $26.54 | $26.09 | 1.97 M | $5.42 B |
| 04/30/2026 | $26.00 | $26.16 (0.62%) | $26.30 | $25.87 | 1.93 M | $5.38 B |
| 04/29/2026 | $26.53 | $26.05 (-1.81%) | $26.63 | $25.69 | 2.76 M | $5.36 B |
| 04/28/2026 | $26.40 | $26.15 (-0.95%) | $26.44 | $25.98 | 4.57 M | $5.38 B |
| 04/27/2026 | $26.00 | $26.11 (0.42%) | $26.30 | $26.00 | 1.57 M | $5.37 B |
| 04/24/2026 | $25.93 | $25.97 (0.15%) | $26.21 | $25.90 | 2.19 M | $5.57 B |
| 04/23/2026 | $25.80 | $26.03 (0.89%) | $26.04 | $25.70 | 1.83 M | $5.58 B |
| 04/22/2026 | $26.20 | $25.61 (-2.25%) | $26.20 | $25.51 | 1.91 M | $5.49 B |
| 04/21/2026 | $26.44 | $26.16 (-1.06%) | $26.50 | $26.06 | 1.57 M | $5.61 B |
| 04/20/2026 | $26.66 | $26.47 (-0.71%) | $26.82 | $26.41 | 1.82 M | $5.67 B |
| 04/17/2026 | $26.08 | $26.72 (2.45%) | $26.74 | $26.01 | 1.94 M | $5.73 B |
| 04/16/2026 | $25.73 | $25.99 (1.01%) | $26.02 | $25.73 | 1.65 M | $5.57 B |
| 04/15/2026 | $25.59 | $25.77 (0.7%) | $25.79 | $25.45 | 1.68 M | $5.52 B |
| 04/14/2026 | $25.25 | $25.65 (1.58%) | $25.67 | $25.13 | 2.11 M | $5.50 B |
| 04/13/2026 | $25.45 | $25.37 (-0.31%) | $25.62 | $25.24 | 1.77 M | $5.44 B |
| 04/10/2026 | $25.27 | $25.50 (0.91%) | $25.60 | $25.18 | 1.83 M | $5.47 B |
| 04/09/2026 | $24.78 | $25.23 (1.82%) | $25.39 | $24.78 | 1.43 M | $5.41 B |
| 04/08/2026 | $25.25 | $25.14 (-0.44%) | $25.32 | $25.07 | 2.16 M | $5.39 B |
| 04/07/2026 | $24.60 | $24.89 (1.18%) | $24.91 | $24.56 | 1.20 M | $5.33 B |
| 04/06/2026 | $24.62 | $24.59 (-0.12%) | $24.82 | $24.40 | 1.29 M | $5.27 B |
| 04/02/2026 | $24.43 | $24.68 (1.02%) | $24.72 | $24.25 | 1.29 M | $5.29 B |
| 04/01/2026 | $24.30 | $24.41 (0.45%) | $24.58 | $24.30 | 1.67 M | $5.23 B |
| 03/31/2026 | $24.68 | $24.55 (-0.53%) | $24.89 | $24.32 | 1.98 M | $5.26 B |
| 03/30/2026 | $24.35 | $24.45 (0.41%) | $24.61 | $24.25 | 1.36 M | $5.24 B |
| 03/27/2026 | $24.28 | $24.15 (-0.54%) | $24.34 | $24.09 | 1.13 M | $5.18 B |
| 03/26/2026 | $24.23 | $24.27 (0.17%) | $24.51 | $24.09 | 1.02 M | $5.20 B |
| 03/25/2026 | $24.59 | $24.26 (-1.34%) | $24.61 | $24.24 | 1.30 M | $5.20 B |
| 03/24/2026 | $24.44 | $24.47 (0.12%) | $24.79 | $24.32 | 1.55 M | $5.24 B |
| 03/23/2026 | $25.10 | $24.63 (-1.87%) | $25.11 | $24.58 | 1.91 M | $5.28 B |
| 03/20/2026 | $25.41 | $24.60 (-3.19%) | $25.41 | $24.46 | 2.55 M | $5.27 B |
| 03/19/2026 | $25.24 | $25.34 (0.4%) | $25.43 | $25.12 | 1.41 M | $5.43 B |
| 03/18/2026 | $25.52 | $25.25 (-1.06%) | $25.57 | $25.17 | 1.80 M | $5.41 B |
| 03/17/2026 | $25.72 | $25.63 (-0.35%) | $25.76 | $25.59 | 2.21 M | $5.49 B |
| 03/16/2026 | $25.39 | $25.51 (0.47%) | $25.75 | $25.25 | 1.53 M | $5.47 B |
| 03/13/2026 | $25.61 | $25.14 (-1.84%) | $25.81 | $24.69 | 2.73 M | $5.39 B |
| 03/12/2026 | $25.78 | $25.34 (-1.71%) | $25.84 | $25.33 | 1.76 M | $5.43 B |
| 03/11/2026 | $25.83 | $25.95 (0.46%) | $25.95 | $25.69 | 1.83 M | $5.56 B |
| 03/10/2026 | $25.69 | $25.90 (0.82%) | $26.20 | $25.61 | 1.62 M | $5.55 B |
| 03/09/2026 | $25.52 | $25.81 (1.14%) | $25.84 | $25.25 | 2.13 M | $5.53 B |
| 03/06/2026 | $25.66 | $25.77 (0.43%) | $25.80 | $25.52 | 1.54 M | $5.52 B |
| 03/05/2026 | $25.73 | $25.86 (0.51%) | $25.92 | $25.65 | 1.85 M | $5.54 B |
| 03/04/2026 | $25.90 | $25.90 (0%) | $26.08 | $25.71 | 1.39 M | $5.55 B |
| 03/03/2026 | $25.82 | $26.02 (0.77%) | $26.18 | $25.55 | 1.24 M | $5.58 B |
| 03/02/2026 | $25.98 | $26.19 (0.81%) | $26.38 | $25.79 | 1.13 M | $5.61 B |
| 02/27/2026 | $25.96 | $26.05 (0.35%) | $26.28 | $25.94 | 2.81 M | $5.58 B |
| 02/26/2026 | $26.10 | $26.07 (-0.11%) | $26.31 | $26.00 | 2.62 M | $5.59 B |
| 02/25/2026 | $26.08 | $25.96 (-0.46%) | $26.17 | $25.82 | 3.13 M | $5.56 B |
| 02/24/2026 | $26.22 | $26.01 (-0.8%) | $26.30 | $25.91 | 2.23 M | $5.57 B |
| 02/23/2026 | $26.06 | $26.24 (0.69%) | $26.25 | $25.81 | 2.61 M | $5.62 B |
| 02/20/2026 | $25.52 | $25.95 (1.68%) | $25.97 | $25.51 | 1.51 M | $5.56 B |
| 02/19/2026 | $25.47 | $25.58 (0.43%) | $25.65 | $25.29 | 1.53 M | $5.48 B |
| 02/18/2026 | $25.83 | $25.41 (-1.63%) | $25.83 | $25.33 | 2.11 M | $5.45 B |
| 02/17/2026 | $25.00 | $25.81 (3.24%) | $26.13 | $25.00 | 3.19 M | $5.53 B |
| 02/13/2026 | $24.71 | $25.03 (1.3%) | $25.11 | $24.69 | 2.25 M | $5.36 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
