5 DAY PERFORMANCE
+4.29%
1 MONTH PERFORMANCE
-3.22%
3 MONTH PERFORMANCE
-8.32%
6 MONTH PERFORMANCE
-19.18%
YEAR-TO-DATE PERFORMANCE
-15.33%
1 YEAR PERFORMANCE
+3.94%
Kite Realty Group Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $21.16 | $21.36 (0.95%) | $21.67 | $20.92 | 2.20 M | $4.69 B |
| 04/16/2025 | $20.79 | $21.04 (1.2%) | $21.22 | $20.78 | 1.73 M | $4.62 B |
| 04/15/2025 | $20.59 | $20.79 (0.97%) | $20.90 | $20.53 | 2.03 M | $4.57 B |
| 04/14/2025 | $20.70 | $20.59 (-0.53%) | $20.81 | $20.29 | 2.22 M | $4.52 B |
| 04/11/2025 | $20.11 | $20.49 (1.89%) | $20.54 | $19.61 | 1.85 M | $4.50 B |
| 04/10/2025 | $20.26 | $20.27 (0.05%) | $20.55 | $19.81 | 2.81 M | $4.45 B |
| 04/09/2025 | $18.94 | $20.61 (8.82%) | $20.89 | $18.52 | 4.13 M | $4.53 B |
| 04/08/2025 | $20.81 | $19.53 (-6.15%) | $20.91 | $19.28 | 3.62 M | $4.29 B |
| 04/07/2025 | $20.25 | $20.21 (-0.2%) | $21.24 | $19.76 | 3.67 M | $4.44 B |
| 04/04/2025 | $21.06 | $20.80 (-1.23%) | $21.37 | $20.78 | 2.82 M | $4.57 B |
| 04/03/2025 | $22.35 | $21.60 (-3.36%) | $22.81 | $21.40 | 2.30 M | $4.74 B |
| 04/02/2025 | $22.31 | $22.86 (2.47%) | $22.91 | $22.31 | 1.24 M | $5.02 B |
| 04/01/2025 | $22.41 | $22.46 (0.22%) | $22.60 | $22.14 | 1.57 M | $4.93 B |
| 03/31/2025 | $22.25 | $22.37 (0.54%) | $22.53 | $22.12 | 2.28 M | $4.91 B |
| 03/28/2025 | $22.67 | $22.27 (-1.76%) | $22.72 | $22.04 | 1.35 M | $4.89 B |
| 03/27/2025 | $22.72 | $22.59 (-0.57%) | $22.94 | $22.46 | 1.55 M | $4.96 B |
| 03/26/2025 | $22.51 | $22.66 (0.67%) | $22.72 | $22.49 | 1.23 M | $4.98 B |
| 03/25/2025 | $22.64 | $22.52 (-0.53%) | $22.68 | $22.33 | 1.66 M | $4.95 B |
| 03/24/2025 | $22.32 | $22.72 (1.79%) | $22.75 | $22.19 | 1.24 M | $4.99 B |
| 03/21/2025 | $22.20 | $22.09 (-0.5%) | $22.20 | $21.73 | 2.81 M | $4.85 B |
| 03/20/2025 | $22.29 | $22.41 (0.54%) | $22.57 | $22.17 | 1.71 M | $4.92 B |
| 03/19/2025 | $22.11 | $22.41 (1.36%) | $22.47 | $21.86 | 1.90 M | $4.92 B |
| 03/18/2025 | $22.10 | $22.08 (-0.09%) | $22.42 | $21.97 | 1.59 M | $4.85 B |
| 03/17/2025 | $21.66 | $22.15 (2.26%) | $22.17 | $21.66 | 1.27 M | $4.87 B |
| 03/14/2025 | $21.46 | $21.75 (1.35%) | $21.79 | $21.14 | 2.47 M | $4.78 B |
| 03/13/2025 | $21.85 | $21.24 (-2.79%) | $22.02 | $21.22 | 1.60 M | $4.67 B |
| 03/12/2025 | $22.02 | $21.90 (-0.54%) | $22.05 | $21.77 | 1.22 M | $4.81 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 |
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.
