5 DAY PERFORMANCE
+5.86%
1 MONTH PERFORMANCE
-0.81%
3 MONTH PERFORMANCE
-8.37%
6 MONTH PERFORMANCE
+2.34%
YEAR-TO-DATE PERFORMANCE
+7.72%
1 YEAR PERFORMANCE
+17.47%
Kite Realty Group Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $23.83 | $23.86 (0.13%) | $23.86 | $23.83 | 21.25 K | |
| 10/08/2026 | $23.77 | $24.08 (1.3%) | $24.23 | $23.72 | 2.10 M | $4.91 B |
| 10/07/2026 | $24.18 | $23.75 (-1.78%) | $24.21 | $23.75 | 2.39 M | $4.84 B |
| 10/06/2026 | $24.15 | $24.13 (-0.08%) | $24.44 | $24.00 | 2.52 M | $4.92 B |
| 10/05/2026 | $24.37 | $24.13 (-0.98%) | $24.64 | $24.03 | 2.95 M | $4.92 B |
| 10/02/2026 | $24.49 | $24.39 (-0.41%) | $24.88 | $24.31 | 1.95 M | $4.97 B |
| 10/01/2026 | $24.30 | $24.44 (0.58%) | $24.47 | $24.11 | 2.20 M | $4.98 B |
| 09/30/2026 | $24.78 | $24.39 (-1.57%) | $24.90 | $24.38 | 3.05 M | $4.97 B |
| 09/29/2026 | $24.70 | $24.70 (0%) | $24.90 | $24.53 | 1.70 M | $5.04 B |
| 09/28/2026 | $24.81 | $24.80 (-0.04%) | $24.94 | $24.65 | 1.34 M | $5.06 B |
| 09/25/2026 | $24.70 | $24.78 (0.32%) | $24.84 | $24.39 | 2.22 M | $5.05 B |
| 09/24/2026 | $24.11 | $24.71 (2.49%) | $24.87 | $24.11 | 3.02 M | $5.04 B |
| 09/23/2026 | $25.00 | $24.69 (-1.24%) | $25.00 | $24.68 | 1.82 M | $5.04 B |
| 09/22/2026 | $25.29 | $25.09 (-0.79%) | $25.34 | $25.08 | 1.39 M | $5.12 B |
| 09/21/2026 | $25.40 | $25.20 (-0.79%) | $25.47 | $25.08 | 1.80 M | $5.14 B |
| 09/18/2026 | $25.40 | $25.43 (0.12%) | $25.43 | $25.24 | 5.79 M | $5.19 B |
| 09/17/2026 | $25.74 | $25.40 (-1.32%) | $25.82 | $25.40 | 1.86 M | $5.18 B |
| 09/16/2026 | $25.75 | $25.65 (-0.39%) | $25.95 | $25.46 | 2.36 M | $5.23 B |
| 09/15/2026 | $25.89 | $25.78 (-0.42%) | $25.96 | $25.67 | 1.19 M | $5.26 B |
| 09/14/2026 | $26.04 | $26.02 (-0.08%) | $26.37 | $25.85 | 1.47 M | $5.31 B |
| 09/11/2026 | $26.11 | $25.89 (-0.84%) | $26.11 | $25.84 | 1.51 M | $5.28 B |
| 09/10/2026 | $26.16 | $25.95 (-0.8%) | $26.17 | $25.81 | 2.15 M | $5.29 B |
| 09/09/2026 | $26.14 | $26.03 (-0.42%) | $26.33 | $25.96 | 2.70 M | $5.31 B |
| 09/08/2026 | $25.85 | $26.08 (0.89%) | $26.10 | $25.85 | 1.73 M | $5.32 B |
| 09/04/2026 | $25.97 | $25.96 (-0.04%) | $26.31 | $25.96 | 1.48 M | $5.29 B |
| 09/03/2026 | $26.39 | $26.09 (-1.14%) | $26.48 | $26.07 | 1.80 M | $5.32 B |
| 09/02/2026 | $26.21 | $26.26 (0.19%) | $26.41 | $26.02 | 1.66 M | $5.36 B |
| 09/01/2026 | $25.91 | $26.12 (0.81%) | $26.16 | $25.79 | 1.83 M | $5.33 B |
| 08/31/2026 | $25.92 | $25.80 (-0.46%) | $26.02 | $25.58 | 4.02 M | $5.26 B |
| 08/28/2026 | $26.10 | $26.00 (-0.38%) | $26.25 | $25.99 | 1.50 M | $5.30 B |
| 08/27/2026 | $26.08 | $26.01 (-0.27%) | $26.29 | $25.96 | 1.81 M | $5.30 B |
| 08/26/2026 | $26.42 | $26.26 (-0.61%) | $26.50 | $26.22 | 1.24 M | $5.36 B |
| 08/25/2026 | $26.36 | $26.44 (0.3%) | $26.51 | $26.10 | 2.77 M | $5.39 B |
| 08/24/2026 | $26.20 | $26.26 (0.23%) | $26.37 | $26.16 | 1.47 M | $5.36 B |
| 08/21/2026 | $26.44 | $26.15 (-1.1%) | $26.44 | $26.07 | 2.03 M | $5.33 B |
| 08/20/2026 | $26.41 | $26.27 (-0.53%) | $26.43 | $26.20 | 1.74 M | $5.36 B |
| 08/19/2026 | $26.55 | $26.44 (-0.41%) | $26.58 | $26.28 | 2.20 M | $5.39 B |
| 08/18/2026 | $26.38 | $26.44 (0.23%) | $26.55 | $26.23 | 1.74 M | $5.39 B |
| 08/17/2026 | $26.35 | $26.48 (0.49%) | $26.49 | $26.21 | 2.49 M | $5.40 B |
| 08/14/2026 | $26.45 | $26.45 (0%) | $26.64 | $26.34 | 1.63 M | $5.39 B |
| 08/13/2026 | $26.47 | $26.48 (0.04%) | $26.80 | $26.35 | 1.94 M | $5.40 B |
| 08/12/2026 | $26.23 | $26.31 (0.3%) | $26.41 | $26.13 | 1.62 M | $5.37 B |
| 08/11/2026 | $26.30 | $26.17 (-0.49%) | $26.46 | $26.11 | 1.82 M | $5.34 B |
| 08/10/2026 | $26.60 | $26.41 (-0.71%) | $26.79 | $26.25 | 2.66 M | $5.39 B |
| 08/07/2026 | $26.81 | $26.75 (-0.22%) | $26.94 | $26.50 | 2.62 M | $5.46 B |
| 08/06/2026 | $27.50 | $26.71 (-2.87%) | $27.63 | $26.60 | 5.01 M | $5.45 B |
| 08/05/2026 | $27.55 | $27.36 (-0.69%) | $27.68 | $27.22 | 3.73 M | $5.58 B |
| 08/04/2026 | $27.89 | $27.51 (-1.36%) | $27.93 | $27.45 | 7.00 M | $5.61 B |
| 08/03/2026 | $28.63 | $28.01 (-2.17%) | $28.86 | $27.99 | 3.32 M | $5.71 B |
| 07/31/2026 | $28.76 | $28.62 (-0.49%) | $28.99 | $28.37 | 3.20 M | $5.84 B |
| 07/30/2026 | $29.33 | $28.94 (-1.33%) | $29.33 | $28.31 | 3.34 M | $5.90 B |
| 07/29/2026 | $29.08 | $28.85 (-0.79%) | $29.20 | $28.69 | 2.62 M | $5.88 B |
| 07/28/2026 | $29.63 | $29.08 (-1.86%) | $29.63 | $29.04 | 1.75 M | $5.93 B |
| 07/27/2026 | $29.29 | $29.48 (0.65%) | $29.72 | $29.10 | 1.71 M | $6.01 B |
| 07/24/2026 | $29.05 | $29.31 (0.9%) | $29.43 | $28.92 | 2.05 M | $6.03 B |
| 07/23/2026 | $29.26 | $28.90 (-1.23%) | $29.34 | $28.79 | 2.40 M | $5.94 B |
| 07/22/2026 | $29.91 | $29.38 (-1.77%) | $29.91 | $29.28 | 1.89 M | $6.04 B |
| 07/21/2026 | $29.81 | $29.83 (0.07%) | $29.86 | $29.50 | 2.24 M | $6.14 B |
| 07/20/2026 | $29.64 | $29.69 (0.17%) | $29.92 | $29.54 | 2.73 M | $6.11 B |
| 07/17/2026 | $29.60 | $29.62 (0.07%) | $29.81 | $29.22 | 3.69 M | $6.09 B |
| 07/16/2026 | $28.66 | $29.48 (2.86%) | $29.50 | $28.63 | 2.94 M | $6.06 B |
| 07/15/2026 | $28.80 | $28.55 (-0.87%) | $28.99 | $28.38 | 4.34 M | $5.87 B |
| 07/14/2026 | $28.58 | $28.69 (0.38%) | $28.87 | $28.53 | 2.44 M | $5.90 B |
| 07/13/2026 | $28.33 | $28.45 (0.42%) | $28.53 | $28.29 | 1.72 M | $5.85 B |
| 07/10/2026 | $28.32 | $28.28 (-0.14%) | $28.32 | $28.04 | 1.32 M | $5.82 B |
| 07/09/2026 | $28.46 | $28.18 (-0.98%) | $28.47 | $28.14 | 2.85 M | $5.80 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.
