5 DAY PERFORMANCE
+9.24%
1 MONTH PERFORMANCE
+6.67%
3 MONTH PERFORMANCE
-6.85%
6 MONTH PERFORMANCE
-7.41%
YEAR-TO-DATE PERFORMANCE
-3.01%
1 YEAR PERFORMANCE
+15.20%
Kite Realty Group Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $22.02 | $21.90 (-0.54%) | $22.05 | $21.77 | 1.11 M | $4.80 B |
| 03/11/2025 | $22.43 | $22.03 (-1.78%) | $22.57 | $21.78 | 1.82 M | $4.84 B |
| 03/10/2025 | $22.38 | $22.36 (-0.09%) | $22.62 | $22.19 | 2.73 M | $4.91 B |
| 03/07/2025 | $22.29 | $22.41 (0.54%) | $22.63 | $22.20 | 1.59 M | $4.92 B |
| 03/06/2025 | $22.49 | $22.26 (-1.02%) | $22.57 | $22.19 | 2.05 M | $4.89 B |
| 03/05/2025 | $22.58 | $22.70 (0.53%) | $22.87 | $22.38 | 1.46 M | $4.99 B |
| 03/04/2025 | $23.23 | $22.77 (-1.98%) | $23.30 | $22.76 | 2.30 M | $5.00 B |
| 03/03/2025 | $22.96 | $23.32 (1.57%) | $23.59 | $22.85 | 2.68 M | $5.12 B |
| 02/28/2025 | $22.29 | $22.93 (2.87%) | $23.01 | $22.29 | 3.61 M | $5.04 B |
| 02/27/2025 | $22.15 | $22.16 (0.05%) | $22.53 | $22.05 | 1.74 M | $4.87 B |
| 02/26/2025 | $22.26 | $22.20 (-0.27%) | $22.45 | $22.18 | 824,300 | $4.88 B |
| 02/25/2025 | $22.03 | $22.34 (1.41%) | $22.54 | $21.96 | 1.59 M | $4.91 B |
| 02/24/2025 | $21.95 | $22.02 (0.32%) | $22.36 | $21.74 | 1.42 M | $4.84 B |
| 02/21/2025 | $22.37 | $21.93 (-1.97%) | $22.39 | $21.79 | 1.35 M | $4.82 B |
| 02/20/2025 | $22.22 | $22.18 (-0.18%) | $22.37 | $22.00 | 1.48 M | $4.87 B |
| 02/19/2025 | $22.36 | $22.36 (0%) | $22.49 | $22.18 | 1.76 M | $4.91 B |
| 02/18/2025 | $22.25 | $22.42 (0.76%) | $22.51 | $22.13 | 2.10 M | $4.92 B |
| 02/14/2025 | $23.33 | $22.37 (-4.11%) | $23.47 | $22.31 | 3.82 M | $4.91 B |
| 02/13/2025 | $22.90 | $23.24 (1.48%) | $23.36 | $22.51 | 5.67 M | $5.11 B |
| 02/12/2025 | $22.75 | $22.95 (0.88%) | $23.14 | $22.53 | 3.41 M | $5.04 B |
| 02/11/2025 | $23.16 | $23.70 (2.33%) | $23.70 | $23.10 | 2.55 M | $5.21 B |
| 02/10/2025 | $23.49 | $23.18 (-1.32%) | $23.52 | $23.15 | 1.90 M | $5.09 B |
| 02/07/2025 | $23.26 | $23.54 (1.2%) | $23.59 | $23.10 | 1.61 M | $5.17 B |
| 02/06/2025 | $23.33 | $23.19 (-0.6%) | $23.33 | $23.02 | 1.08 M | $5.09 B |
| 02/05/2025 | $23.06 | $23.14 (0.35%) | $23.30 | $22.82 | 1.32 M | $5.08 B |
| 02/04/2025 | $22.61 | $22.82 (0.93%) | $22.87 | $22.57 | 1.07 M | $5.01 B |
| 02/03/2025 | $22.80 | $22.86 (0.26%) | $23.05 | $22.58 | 2.62 M | $5.02 B |
| 01/31/2025 | $23.51 | $23.15 (-1.53%) | $23.60 | $23.08 | 1.81 M | $5.09 B |
| 01/30/2025 | $23.52 | $23.52 (0%) | $23.71 | $23.18 | 2.33 M | $5.17 B |
| 01/29/2025 | $23.71 | $23.23 (-2.02%) | $23.93 | $23.12 | 1.43 M | $5.10 B |
| 01/28/2025 | $24.13 | $23.76 (-1.53%) | $24.36 | $23.71 | 3.57 M | $5.22 B |
| 01/27/2025 | $23.95 | $24.22 (1.13%) | $24.54 | $23.37 | 1.57 M | $5.32 B |
| 01/24/2025 | $23.52 | $23.81 (1.23%) | $23.84 | $23.48 | 1.61 M | $5.23 B |
| 01/23/2025 | $23.02 | $23.65 (2.74%) | $23.72 | $22.92 | 2.29 M | $5.20 B |
| 01/22/2025 | $23.32 | $23.04 (-1.2%) | $23.33 | $22.99 | 1.91 M | $5.06 B |
| 01/21/2025 | $23.38 | $23.52 (0.6%) | $23.62 | $23.32 | 1.94 M | $5.17 B |
| 01/17/2025 | $23.37 | $23.31 (-0.26%) | $23.64 | $23.23 | 2.35 M | $5.12 B |
| 01/16/2025 | $22.83 | $23.24 (1.8%) | $23.28 | $22.70 | 2.35 M | $5.11 B |
| 01/15/2025 | $23.32 | $22.80 (-2.23%) | $23.42 | $22.75 | 1.42 M | $5.01 B |
| 01/14/2025 | $22.65 | $22.80 (0.66%) | $22.93 | $22.54 | 2.62 M | $5.01 B |
| 01/13/2025 | $22.60 | $22.71 (0.49%) | $22.73 | $22.39 | 1.80 M | $4.99 B |
| 01/10/2025 | $23.17 | $22.64 (-2.29%) | $23.31 | $22.55 | 2.83 M | $4.97 B |
| 01/08/2025 | $23.76 | $23.79 (0.13%) | $23.98 | $23.65 | 2.21 M | $5.23 B |
| 01/07/2025 | $24.58 | $23.85 (-2.97%) | $24.69 | $23.75 | 2.13 M | $5.24 B |
| 01/06/2025 | $25.03 | $24.48 (-2.2%) | $25.03 | $24.43 | 1.10 M | $5.38 B |
| 01/03/2025 | $24.83 | $25.05 (0.89%) | $25.05 | $24.71 | 1.08 M | $5.50 B |
| 01/02/2025 | $24.95 | $24.73 (-0.88%) | $25.17 | $24.63 | 1.04 M | $5.43 B |
| 12/31/2024 | $25.17 | $25.24 (0.28%) | $25.40 | $25.03 | 1.20 M | $5.54 B |
| 12/30/2024 | $24.85 | $24.97 (0.48%) | $25.04 | $24.65 | 938,036 | $5.49 B |
| 12/27/2024 | $25.11 | $25.05 (-0.24%) | $25.37 | $24.93 | 1.45 M | $5.50 B |
| 12/26/2024 | $25.18 | $25.30 (0.48%) | $25.35 | $25.05 | 750,630 | $5.56 B |
| 12/24/2024 | $25.07 | $25.29 (0.88%) | $25.31 | $24.90 | 728,223 | $5.56 B |
| 12/23/2024 | $24.98 | $25.21 (0.92%) | $25.22 | $24.77 | 1.42 M | $5.54 B |
| 12/20/2024 | $24.50 | $25.12 (2.53%) | $25.27 | $24.50 | 4.30 M | $5.52 B |
| 12/19/2024 | $25.08 | $24.49 (-2.35%) | $25.24 | $24.45 | 1.76 M | $5.38 B |
| 12/18/2024 | $25.94 | $24.99 (-3.66%) | $26.22 | $24.99 | 2.02 M | $5.49 B |
| 12/17/2024 | $25.96 | $25.99 (0.12%) | $26.24 | $25.89 | 1.97 M | $5.71 B |
| 12/16/2024 | $26.23 | $26.14 (-0.34%) | $26.74 | $26.11 | 2.31 M | $5.74 B |
| 12/13/2024 | $26.14 | $26.28 (0.54%) | $26.30 | $25.96 | 1.26 M | $5.77 B |
| 12/12/2024 | $26.25 | $26.28 (0.11%) | $26.73 | $26.08 | 1.10 M | $5.77 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.
