5 DAY PERFORMANCE
-2.14%
1 MONTH PERFORMANCE
-1.31%
3 MONTH PERFORMANCE
-2.74%
6 MONTH PERFORMANCE
-1.75%
YEAR-TO-DATE PERFORMANCE
-12.06%
1 YEAR PERFORMANCE
-17.67%
Kite Realty Group Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $22.50 | $22.64 (0.62%) | $22.83 | $22.48 | 1.77 M | $4.97 B |
| 12/04/2025 | $22.67 | $22.62 (-0.22%) | $22.74 | $22.57 | 1.99 M | $4.97 B |
| 12/03/2025 | $22.67 | $22.68 (0.04%) | $22.77 | $22.49 | 1.59 M | $4.98 B |
| 12/02/2025 | $23.03 | $22.59 (-1.91%) | $23.15 | $22.59 | 2.41 M | $4.96 B |
| 12/01/2025 | $22.94 | $22.94 (0%) | $23.15 | $22.70 | 1.34 M | $5.04 B |
| 11/28/2025 | $23.00 | $23.14 (0.61%) | $23.20 | $22.86 | 665.63 K | $5.08 B |
| 11/26/2025 | $22.88 | $23.07 (0.83%) | $23.15 | $22.82 | 1.19 M | $5.07 B |
| 11/25/2025 | $22.85 | $23.02 (0.74%) | $23.25 | $22.85 | 1.62 M | $5.06 B |
| 11/24/2025 | $22.79 | $22.79 (0%) | $22.96 | $22.55 | 1.14 M | $5.01 B |
| 11/21/2025 | $22.41 | $22.87 (2.05%) | $22.88 | $22.23 | 1.51 M | $5.02 B |
| 11/20/2025 | $22.19 | $22.19 (0%) | $22.43 | $22.13 | 1.44 M | $4.87 B |
| 11/19/2025 | $22.32 | $22.07 (-1.12%) | $22.37 | $21.97 | 1.81 M | $4.85 B |
| 11/18/2025 | $22.01 | $22.24 (1.04%) | $22.35 | $21.89 | 1.40 M | $4.89 B |
| 11/17/2025 | $22.62 | $22.00 (-2.74%) | $22.62 | $21.97 | 2.20 M | $4.83 B |
| 11/14/2025 | $22.61 | $22.51 (-0.44%) | $22.62 | $22.29 | 1.31 M | $4.94 B |
| 11/13/2025 | $22.46 | $22.50 (0.18%) | $22.80 | $22.43 | 1.36 M | $4.94 B |
| 11/12/2025 | $22.73 | $22.64 (-0.4%) | $22.85 | $22.57 | 2.58 M | $4.97 B |
| 11/11/2025 | $22.22 | $22.75 (2.39%) | $22.80 | $21.97 | 1.59 M | $5.00 B |
| 11/10/2025 | $22.46 | $22.30 (-0.71%) | $22.59 | $22.30 | 1.66 M | $4.90 B |
| 11/07/2025 | $22.08 | $22.49 (1.86%) | $22.50 | $22.02 | 1.47 M | $4.94 B |
| 11/06/2025 | $21.95 | $22.02 (0.32%) | $22.09 | $21.77 | 1.42 M | $4.84 B |
| 11/05/2025 | $22.14 | $22.03 (-0.5%) | $22.20 | $21.80 | 1.55 M | $4.84 B |
| 11/04/2025 | $22.08 | $22.07 (-0.05%) | $22.14 | $21.70 | 2.10 M | $4.85 B |
| 11/03/2025 | $21.94 | $22.07 (0.59%) | $22.11 | $21.64 | 2.05 M | $4.85 B |
| 10/31/2025 | $21.93 | $22.14 (0.96%) | $22.39 | $21.73 | 2.57 M | $4.86 B |
| 10/30/2025 | $22.38 | $21.90 (-2.14%) | $22.57 | $21.86 | 2.50 M | $4.81 B |
| 10/29/2025 | $22.47 | $22.25 (-0.98%) | $22.67 | $22.11 | 2.34 M | $4.89 B |
| 10/28/2025 | $23.05 | $22.63 (-1.82%) | $23.05 | $22.46 | 1.93 M | $4.97 B |
| 10/27/2025 | $23.03 | $22.99 (-0.17%) | $23.11 | $22.78 | 1.57 M | $5.05 B |
| 10/24/2025 | $23.07 | $22.91 (-0.69%) | $23.16 | $22.88 | 1.86 M | $5.04 B |
| 10/23/2025 | $23.08 | $22.94 (-0.61%) | $23.18 | $22.78 | 1.78 M | $5.04 B |
| 10/22/2025 | $22.97 | $23.13 (0.7%) | $23.13 | $22.73 | 1.69 M | $5.08 B |
| 10/21/2025 | $22.81 | $22.86 (0.22%) | $23.07 | $22.61 | 2.28 M | $5.02 B |
| 10/20/2025 | $22.41 | $22.55 (0.62%) | $22.59 | $22.22 | 1.58 M | $4.96 B |
| 10/17/2025 | $21.94 | $22.32 (1.73%) | $22.39 | $21.84 | 1.50 M | $4.91 B |
| 10/16/2025 | $22.22 | $22.00 (-0.99%) | $22.25 | $21.75 | 2.64 M | $4.84 B |
| 10/15/2025 | $21.84 | $22.15 (1.42%) | $22.25 | $21.80 | 2.05 M | $4.87 B |
| 10/14/2025 | $21.55 | $21.81 (1.21%) | $21.86 | $21.40 | 1.85 M | $4.79 B |
| 10/13/2025 | $21.45 | $21.66 (0.98%) | $21.74 | $21.38 | 1.34 M | $4.76 B |
| 10/10/2025 | $21.95 | $21.33 (-2.82%) | $22.10 | $21.33 | 3.08 M | $4.69 B |
| 10/09/2025 | $21.88 | $21.98 (0.46%) | $22.14 | $21.83 | 1.36 M | $4.83 B |
| 10/08/2025 | $22.11 | $22.30 (0.86%) | $22.37 | $21.95 | 1.44 M | $4.90 B |
| 10/07/2025 | $22.23 | $22.11 (-0.54%) | $22.37 | $22.00 | 1.59 M | $4.86 B |
| 10/06/2025 | $22.19 | $22.29 (0.45%) | $22.48 | $22.03 | 2.06 M | $4.90 B |
| 10/03/2025 | $22.08 | $22.19 (0.5%) | $22.41 | $22.00 | 1.86 M | $4.88 B |
| 10/02/2025 | $22.06 | $21.99 (-0.32%) | $22.19 | $21.87 | 1.34 M | $4.83 B |
| 10/01/2025 | $22.25 | $22.18 (-0.31%) | $22.43 | $21.93 | 2.11 M | $4.87 B |
| 09/30/2025 | $22.05 | $22.30 (1.13%) | $22.34 | $21.96 | 1.49 M | $4.90 B |
| 09/29/2025 | $22.13 | $22.03 (-0.45%) | $22.14 | $21.91 | 1.12 M | $4.84 B |
| 09/26/2025 | $22.02 | $22.15 (0.59%) | $22.21 | $21.96 | 2.03 M | $4.87 B |
| 09/25/2025 | $22.17 | $22.00 (-0.77%) | $22.31 | $21.98 | 2.38 M | $4.84 B |
| 09/24/2025 | $22.14 | $22.13 (-0.05%) | $22.28 | $22.04 | 2.37 M | $4.86 B |
| 09/23/2025 | $22.04 | $22.19 (0.68%) | $22.26 | $22.04 | 2.19 M | $4.88 B |
| 09/22/2025 | $22.22 | $22.08 (-0.63%) | $22.25 | $21.90 | 1.60 M | $4.85 B |
| 09/19/2025 | $22.22 | $22.18 (-0.18%) | $22.30 | $22.05 | 3.17 M | $4.87 B |
| 09/18/2025 | $22.03 | $22.23 (0.91%) | $22.30 | $22.03 | 2.48 M | $4.89 B |
| 09/17/2025 | $22.16 | $22.03 (-0.59%) | $22.49 | $22.00 | 2.16 M | $4.84 B |
| 09/16/2025 | $22.35 | $22.11 (-1.07%) | $22.49 | $22.07 | 2.29 M | $4.86 B |
| 09/15/2025 | $22.58 | $22.46 (-0.53%) | $22.78 | $22.43 | 2.44 M | $4.94 B |
| 09/12/2025 | $22.52 | $22.53 (0.04%) | $22.73 | $22.44 | 1.93 M | $4.95 B |
| 09/11/2025 | $22.57 | $22.73 (0.71%) | $22.79 | $22.55 | 1.33 M | $5.00 B |
| 09/10/2025 | $22.68 | $22.59 (-0.4%) | $22.90 | $22.52 | 1.92 M | $4.96 B |
| 09/09/2025 | $22.87 | $22.74 (-0.57%) | $22.98 | $22.70 | 2.02 M | $5.00 B |
| 09/08/2025 | $23.06 | $22.82 (-1.04%) | $23.13 | $22.68 | 1.53 M | $5.02 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.
