5 DAY PERFORMANCE
-0.67%
1 MONTH PERFORMANCE
-7.39%
3 MONTH PERFORMANCE
+1.33%
6 MONTH PERFORMANCE
+6.15%
YEAR-TO-DATE PERFORMANCE
+10.85%
1 YEAR PERFORMANCE
+23.93%
Kite Realty Group Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $26.45 | $26.57 (0.45%) | $26.64 | $26.45 | 126.33 K | |
| 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 |
| 07/08/2026 | $28.73 | $28.66 (-0.24%) | $28.83 | $28.48 | 1.67 M | $5.89 B |
| 07/07/2026 | $28.73 | $28.85 (0.42%) | $29.10 | $28.68 | 3.01 M | $5.93 B |
| 07/06/2026 | $28.67 | $28.48 (-0.66%) | $28.79 | $28.38 | 3.83 M | $5.86 B |
| 07/02/2026 | $28.42 | $28.68 (0.91%) | $28.70 | $28.42 | 1.54 M | $5.90 B |
| 07/01/2026 | $28.40 | $28.31 (-0.32%) | $28.47 | $28.16 | 2.08 M | $5.82 B |
| 06/30/2026 | $29.13 | $28.38 (-2.57%) | $29.25 | $28.37 | 7.00 M | $5.84 B |
| 06/29/2026 | $28.66 | $28.90 (0.84%) | $28.97 | $28.66 | 2.23 M | $5.94 B |
| 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 |
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.
