5 DAY PERFORMANCE
-9.78%
1 MONTH PERFORMANCE
-6.07%
3 MONTH PERFORMANCE
+6.92%
6 MONTH PERFORMANCE
+7.14%
YEAR-TO-DATE PERFORMANCE
+7.72%
1 YEAR PERFORMANCE
+13.90%
Kite Realty Group Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $29.19 | $29.23 (0.14%) | $29.33 | $28.93 | 3.40 M | $6.01 B |
| 06/25/2026 | $28.83 | $29.01 (0.62%) | $29.14 | $28.69 | 1.38 M | $5.97 B |
| 06/24/2026 | $28.81 | $28.85 (0.14%) | $29.05 | $28.71 | 1.97 M | $5.93 B |
| 06/23/2026 | $28.08 | $28.62 (1.92%) | $28.65 | $28.08 | 2.61 M | $5.89 B |
| 06/22/2026 | $27.97 | $27.94 (-0.11%) | $28.25 | $27.90 | 1.87 M | $5.75 B |
| 06/18/2026 | $28.45 | $27.91 (-1.9%) | $28.49 | $27.84 | 6.67 M | $5.74 B |
| 06/17/2026 | $28.51 | $28.23 (-0.98%) | $28.89 | $28.10 | 2.06 M | $5.81 B |
| 06/16/2026 | $28.87 | $28.79 (-0.28%) | $29.04 | $28.58 | 1.33 M | $5.92 B |
| 06/15/2026 | $29.17 | $28.83 (-1.17%) | $29.24 | $28.70 | 1.93 M | $5.93 B |
| 06/12/2026 | $29.20 | $29.22 (0.07%) | $29.40 | $28.99 | 3.49 M | $6.01 B |
| 06/11/2026 | $29.11 | $29.04 (-0.24%) | $29.36 | $28.99 | 1.71 M | $5.97 B |
| 06/10/2026 | $28.76 | $28.84 (0.28%) | $29.29 | $28.64 | 2.05 M | $5.93 B |
| 06/09/2026 | $28.00 | $28.70 (2.5%) | $28.83 | $27.99 | 2.49 M | $5.90 B |
| 06/08/2026 | $27.66 | $27.88 (0.8%) | $28.00 | $27.61 | 2.50 M | $5.73 B |
| 06/05/2026 | $27.33 | $27.69 (1.32%) | $27.93 | $27.33 | 1.42 M | $5.70 B |
| 06/04/2026 | $27.17 | $27.29 (0.44%) | $27.36 | $27.08 | 1.36 M | $5.61 B |
| 06/03/2026 | $26.84 | $26.84 (0%) | $27.12 | $26.82 | 1.24 M | $5.52 B |
| 06/02/2026 | $26.89 | $26.99 (0.37%) | $27.27 | $26.68 | 1.30 M | $5.55 B |
| 06/01/2026 | $27.25 | $26.92 (-1.21%) | $27.33 | $26.91 | 1.77 M | $5.54 B |
| 05/29/2026 | $27.46 | $27.42 (-0.15%) | $27.56 | $27.30 | 2.58 M | $5.64 B |
| 05/28/2026 | $27.49 | $27.49 (0%) | $27.56 | $27.26 | 1.19 M | $5.65 B |
| 05/27/2026 | $27.45 | $27.53 (0.29%) | $27.58 | $27.26 | 1.58 M | $5.66 B |
| 05/26/2026 | $27.10 | $27.45 (1.29%) | $27.53 | $26.99 | 1.90 M | $5.65 B |
| 05/22/2026 | $26.92 | $27.03 (0.41%) | $27.08 | $26.81 | 1.33 M | $5.56 B |
| 05/21/2026 | $26.43 | $26.87 (1.66%) | $27.01 | $26.09 | 1.86 M | $5.53 B |
| 05/20/2026 | $26.17 | $26.52 (1.34%) | $26.54 | $25.99 | 1.13 M | $5.45 B |
| 05/19/2026 | $25.94 | $26.17 (0.89%) | $26.17 | $25.85 | 2.26 M | $5.38 B |
| 05/18/2026 | $26.04 | $26.03 (-0.04%) | $26.36 | $25.95 | 1.96 M | $5.35 B |
| 05/15/2026 | $26.22 | $25.93 (-1.11%) | $26.25 | $25.91 | 2.21 M | $5.33 B |
| 05/14/2026 | $26.35 | $26.22 (-0.49%) | $26.47 | $26.04 | 2.35 M | $5.39 B |
| 05/13/2026 | $26.58 | $26.21 (-1.39%) | $26.62 | $26.08 | 2.21 M | $5.39 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 | $5.34 B |
| 04/23/2026 | $25.80 | $26.03 (0.89%) | $26.04 | $25.70 | 1.83 M | $5.35 B |
| 04/22/2026 | $26.20 | $25.61 (-2.25%) | $26.20 | $25.51 | 1.91 M | $5.27 B |
| 04/21/2026 | $26.44 | $26.16 (-1.06%) | $26.50 | $26.06 | 1.57 M | $5.38 B |
| 04/20/2026 | $26.66 | $26.47 (-0.71%) | $26.82 | $26.41 | 1.82 M | $5.44 B |
| 04/17/2026 | $26.08 | $26.72 (2.45%) | $26.74 | $26.01 | 1.94 M | $5.50 B |
| 04/16/2026 | $25.73 | $25.99 (1.01%) | $26.02 | $25.73 | 1.65 M | $5.35 B |
| 04/15/2026 | $25.59 | $25.77 (0.7%) | $25.79 | $25.45 | 1.68 M | $5.30 B |
| 04/14/2026 | $25.25 | $25.65 (1.58%) | $25.67 | $25.13 | 2.11 M | $5.28 B |
| 04/13/2026 | $25.45 | $25.37 (-0.31%) | $25.62 | $25.24 | 1.77 M | $5.22 B |
| 04/10/2026 | $25.27 | $25.50 (0.91%) | $25.60 | $25.18 | 1.83 M | $5.25 B |
| 04/09/2026 | $24.78 | $25.23 (1.82%) | $25.39 | $24.78 | 1.43 M | $5.19 B |
| 04/08/2026 | $25.25 | $25.14 (-0.44%) | $25.32 | $25.07 | 2.16 M | $5.17 B |
| 04/07/2026 | $24.60 | $24.89 (1.18%) | $24.91 | $24.56 | 1.20 M | $5.12 B |
| 04/06/2026 | $24.62 | $24.59 (-0.12%) | $24.82 | $24.40 | 1.29 M | $5.06 B |
| 04/02/2026 | $24.43 | $24.68 (1.02%) | $24.72 | $24.25 | 1.29 M | $5.08 B |
| 04/01/2026 | $24.30 | $24.41 (0.45%) | $24.58 | $24.30 | 1.67 M | $5.02 B |
| 03/31/2026 | $24.68 | $24.55 (-0.53%) | $24.89 | $24.32 | 1.98 M | $5.05 B |
| 03/30/2026 | $24.35 | $24.45 (0.41%) | $24.61 | $24.25 | 1.36 M | $5.03 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.
