-
5 DAY PERFORMANCE
-1.25% -
1 MONTH PERFORMANCE
+1.85% -
3 MONTH PERFORMANCE
+7.59% -
6 MONTH PERFORMANCE
+26.85% -
YEAR-TO-DATE PERFORMANCE
+17.80% -
1 YEAR PERFORMANCE
+30.29%
Kite Realty Group Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $26.61 | $26.94 (1.24%) | $26.97 | $26.47 | 917,184 | $5.92 B |
| 11/15/2024 | $26.97 | $26.69 (-1.04%) | $27.01 | $26.51 | 1.86 M | $5.86 B |
| 11/14/2024 | $27.30 | $26.84 (-1.68%) | $27.30 | $26.76 | 1.20 M | $5.90 B |
| 11/13/2024 | $27.44 | $27.27 (-0.62%) | $27.48 | $27.15 | 1.28 M | $5.99 B |
| 11/12/2024 | $27.57 | $27.25 (-1.16%) | $27.68 | $27.18 | 1.09 M | $5.99 B |
| 11/11/2024 | $27.50 | $27.45 (-0.18%) | $27.69 | $27.34 | 1.41 M | $6.03 B |
| 11/08/2024 | $27.32 | $27.45 (0.48%) | $27.57 | $27.15 | 1.65 M | $6.03 B |
| 11/07/2024 | $26.97 | $27.12 (0.56%) | $27.37 | $26.84 | 1.58 M | $5.96 B |
| 11/06/2024 | $27.44 | $27.05 (-1.42%) | $27.94 | $26.46 | 3.79 M | $5.94 B |
| 11/05/2024 | $26.43 | $26.87 (1.66%) | $26.97 | $26.34 | 1.86 M | $5.90 B |
| 11/04/2024 | $25.96 | $26.51 (2.12%) | $26.64 | $25.83 | 1.82 M | $5.82 B |
| 11/01/2024 | $25.90 | $25.80 (-0.39%) | $26.39 | $25.68 | 1.75 M | $5.67 B |
| 10/31/2024 | $25.31 | $25.67 (1.42%) | $26.79 | $24.43 | 3.41 M | $5.64 B |
| 10/30/2024 | $25.75 | $26.04 (1.13%) | $26.18 | $25.68 | 2.11 M | $5.72 B |
| 10/29/2024 | $25.66 | $25.74 (0.31%) | $25.87 | $25.63 | 1.15 M | $5.65 B |
| 10/28/2024 | $25.83 | $25.82 (-0.04%) | $26.08 | $25.72 | 875,100 | $5.67 B |
| 10/25/2024 | $26.15 | $25.67 (-1.84%) | $26.19 | $25.64 | 985,317 | $5.64 B |
| 10/24/2024 | $26.09 | $26.06 (-0.11%) | $26.33 | $25.96 | 1.20 M | $5.72 B |
| 10/23/2024 | $25.99 | $26.11 (0.46%) | $26.40 | $25.94 | 1.11 M | $5.73 B |
| 10/22/2024 | $25.80 | $26.13 (1.28%) | $26.25 | $25.71 | 1.26 M | $5.74 B |
| 10/21/2024 | $26.39 | $25.90 (-1.86%) | $26.40 | $25.85 | 1.73 M | $5.69 B |
| 10/18/2024 | $25.97 | $26.44 (1.81%) | $26.56 | $25.85 | 1.65 M | $5.81 B |
| 10/17/2024 | $26.10 | $25.90 (-0.77%) | $26.12 | $25.80 | 2.00 M | $5.69 B |
| 10/16/2024 | $26.01 | $26.20 (0.73%) | $26.29 | $25.96 | 1.50 M | $5.75 B |
| 10/15/2024 | $25.65 | $25.98 (1.29%) | $26.23 | $25.61 | 2.60 M | $5.71 B |
| 10/14/2024 | $25.55 | $25.57 (0.08%) | $25.73 | $25.39 | 1.09 M | $5.62 B |
| 10/11/2024 | $25.65 | $25.59 (-0.23%) | $25.74 | $25.50 | 1.22 M | $5.62 B |
| 10/10/2024 | $25.57 | $25.51 (-0.23%) | $25.81 | $25.31 | 1.50 M | $5.60 B |
| 10/09/2024 | $25.62 | $25.73 (0.43%) | $25.87 | $25.55 | 1.27 M | $5.65 B |
| 10/08/2024 | $25.81 | $25.88 (0.27%) | $25.93 | $25.55 | 1.92 M | $5.68 B |
| 10/07/2024 | $25.71 | $25.66 (-0.19%) | $25.77 | $25.49 | 1.15 M | $5.64 B |
| 10/04/2024 | $25.88 | $25.93 (0.19%) | $25.98 | $25.55 | 1.18 M | $5.69 B |
| 10/03/2024 | $26.02 | $25.86 (-0.61%) | $26.02 | $25.79 | 1.06 M | $5.68 B |
| 10/02/2024 | $26.09 | $26.04 (-0.19%) | $26.23 | $25.82 | 2.00 M | $5.72 B |
| 10/01/2024 | $26.53 | $26.26 (-1.02%) | $26.62 | $26.16 | 1.04 M | $5.77 B |
| 09/30/2024 | $26.21 | $26.56 (1.34%) | $26.58 | $26.06 | 1.26 M | $5.83 B |
| 09/27/2024 | $26.41 | $26.25 (-0.61%) | $26.49 | $26.08 | 974,210 | $5.77 B |
| 09/26/2024 | $26.74 | $26.17 (-2.13%) | $26.74 | $26.08 | 1.65 M | $5.75 B |
| 09/25/2024 | $26.82 | $26.71 (-0.41%) | $26.82 | $26.63 | 920,400 | $5.87 B |
| 09/24/2024 | $26.37 | $26.76 (1.48%) | $26.88 | $26.37 | 1.09 M | $5.88 B |
| 09/23/2024 | $26.52 | $26.58 (0.23%) | $26.84 | $26.52 | 1.26 M | $5.84 B |
| 09/20/2024 | $26.16 | $26.33 (0.65%) | $26.56 | $26.16 | 3.42 M | $5.78 B |
| 09/19/2024 | $26.98 | $26.54 (-1.63%) | $27.00 | $26.29 | 1.86 M | $5.83 B |
| 09/18/2024 | $26.63 | $26.76 (0.49%) | $27.15 | $26.52 | 1.31 M | $5.88 B |
| 09/17/2024 | $26.80 | $26.70 (-0.37%) | $26.96 | $26.54 | 1.46 M | $5.86 B |
| 09/16/2024 | $27.00 | $26.77 (-0.85%) | $27.10 | $26.75 | 1.16 M | $5.88 B |
| 09/13/2024 | $26.64 | $26.83 (0.71%) | $26.91 | $26.61 | 1.28 M | $5.89 B |
| 09/12/2024 | $26.07 | $26.44 (1.42%) | $26.45 | $25.99 | 1.27 M | $5.81 B |
| 09/11/2024 | $25.73 | $26.03 (1.17%) | $26.04 | $25.54 | 1.07 M | $5.72 B |
| 09/10/2024 | $25.96 | $25.94 (-0.08%) | $26.10 | $25.69 | 606,100 | $5.70 B |
| 09/09/2024 | $25.60 | $25.93 (1.29%) | $25.98 | $25.41 | 757,100 | $5.69 B |
| 09/06/2024 | $25.92 | $25.67 (-0.96%) | $25.97 | $25.57 | 1.00 M | $5.64 B |
| 09/05/2024 | $26.08 | $25.88 (-0.77%) | $26.23 | $25.84 | 1.04 M | $5.68 B |
| 09/04/2024 | $25.95 | $25.92 (-0.12%) | $26.34 | $25.82 | 967,233 | $5.69 B |
| 09/03/2024 | $26.12 | $25.85 (-1.03%) | $26.24 | $25.77 | 941,232 | $5.68 B |
| 08/30/2024 | $25.81 | $26.08 (1.05%) | $26.10 | $25.75 | 1.50 M | $5.73 B |
| 08/29/2024 | $26.07 | $25.82 (-0.96%) | $26.07 | $25.77 | 1.04 M | $5.67 B |
| 08/28/2024 | $25.98 | $26.00 (0.08%) | $26.22 | $25.81 | 1.04 M | $5.71 B |
| 08/27/2024 | $25.78 | $25.96 (0.7%) | $26.04 | $25.75 | 945,645 | $5.70 B |
| 08/26/2024 | $25.97 | $25.94 (-0.12%) | $26.06 | $25.81 | 893,600 | $5.70 B |
| 08/23/2024 | $25.37 | $25.75 (1.5%) | $25.99 | $25.26 | 1.57 M | $5.66 B |
| 08/22/2024 | $25.37 | $25.28 (-0.35%) | $25.39 | $25.18 | 1.13 M | $5.55 B |
| 08/21/2024 | $25.29 | $25.35 (0.24%) | $25.43 | $25.14 | 1.18 M | $5.57 B |
| 08/20/2024 | $25.21 | $25.19 (-0.08%) | $25.36 | $25.08 | 1.40 M | $5.53 B |
| 08/19/2024 | $25.00 | $25.09 (0.36%) | $25.24 | $24.95 | 1.06 M | $5.51 B |