5 DAY PERFORMANCE
+0.13%
1 MONTH PERFORMANCE
-3.74%
3 MONTH PERFORMANCE
+5.80%
6 MONTH PERFORMANCE
+0.96%
YEAR-TO-DATE PERFORMANCE
-3.34%
1 YEAR PERFORMANCE
-1.49%
Kite Realty Group Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $23.29 | $23.17 (-0.52%) | $23.29 | $23.09 | 124.98 K | |
| 01/29/2026 | $22.82 | $23.27 (1.97%) | $23.29 | $22.64 | 1.81 M | $5.11 B |
| 01/28/2026 | $23.07 | $22.68 (-1.69%) | $23.18 | $22.58 | 1.56 M | $4.98 B |
| 01/27/2026 | $23.07 | $23.09 (0.09%) | $23.09 | $22.79 | 1.09 M | $5.07 B |
| 01/26/2026 | $23.21 | $23.07 (-0.6%) | $23.29 | $23.03 | 1.66 M | $5.07 B |
| 01/23/2026 | $23.12 | $23.14 (0.09%) | $23.27 | $22.94 | 1.44 M | $5.08 B |
| 01/22/2026 | $23.55 | $23.26 (-1.23%) | $23.75 | $23.18 | 1.55 M | $5.11 B |
| 01/21/2026 | $23.70 | $23.55 (-0.63%) | $23.75 | $23.34 | 1.36 M | $5.17 B |
| 01/20/2026 | $23.36 | $23.55 (0.81%) | $23.71 | $23.33 | 2.30 M | $5.17 B |
| 01/16/2026 | $23.24 | $23.63 (1.68%) | $23.73 | $23.06 | 1.76 M | $5.19 B |
| 01/15/2026 | $23.41 | $23.34 (-0.3%) | $23.59 | $23.31 | 2.14 M | $5.13 B |
| 01/14/2026 | $23.45 | $23.38 (-0.3%) | $23.57 | $23.27 | 1.42 M | $5.14 B |
| 01/13/2026 | $23.30 | $23.43 (0.56%) | $23.58 | $23.22 | 1.92 M | $5.15 B |
| 01/12/2026 | $23.28 | $23.37 (0.39%) | $23.50 | $23.13 | 2.99 M | $5.13 B |
| 01/09/2026 | $23.74 | $23.38 (-1.52%) | $24.00 | $23.29 | 2.51 M | $5.14 B |
| 01/08/2026 | $24.09 | $24.37 (1.16%) | $24.50 | $23.92 | 3.31 M | $5.35 B |
| 01/07/2026 | $24.06 | $24.14 (0.33%) | $24.16 | $23.92 | 2.21 M | $5.30 B |
| 01/06/2026 | $23.58 | $23.94 (1.53%) | $23.96 | $23.49 | 2.34 M | $5.26 B |
| 01/05/2026 | $23.68 | $23.73 (0.21%) | $23.92 | $23.36 | 2.48 M | $5.21 B |
| 01/02/2026 | $23.89 | $23.81 (-0.33%) | $23.96 | $23.50 | 1.74 M | $5.23 B |
| 12/31/2025 | $24.12 | $23.97 (-0.62%) | $24.20 | $23.93 | 1.54 M | $5.27 B |
| 12/30/2025 | $24.08 | $24.07 (-0.04%) | $24.17 | $24.02 | 1.65 M | $5.29 B |
| 12/29/2025 | $24.18 | $24.02 (-0.66%) | $24.21 | $23.96 | 1.23 M | $5.28 B |
| 12/26/2025 | $23.97 | $24.10 (0.54%) | $24.13 | $23.92 | 1.09 M | $5.29 B |
| 12/24/2025 | $23.80 | $24.03 (0.97%) | $24.09 | $23.79 | 523.90 K | $5.28 B |
| 12/23/2025 | $23.87 | $23.74 (-0.54%) | $23.89 | $23.71 | 1.68 M | $5.21 B |
| 12/22/2025 | $23.68 | $23.91 (0.97%) | $23.98 | $23.67 | 1.88 M | $5.25 B |
| 12/19/2025 | $23.57 | $23.75 (0.76%) | $23.77 | $23.47 | 5.69 M | $5.22 B |
| 12/18/2025 | $23.95 | $23.67 (-1.17%) | $23.95 | $23.66 | 2.15 M | $5.20 B |
| 12/17/2025 | $23.43 | $23.79 (1.54%) | $23.94 | $23.43 | 1.72 M | $5.23 B |
| 12/16/2025 | $23.70 | $23.47 (-0.97%) | $23.72 | $23.30 | 2.14 M | $5.16 B |
| 12/15/2025 | $23.45 | $23.62 (0.72%) | $23.66 | $23.31 | 1.62 M | $5.19 B |
| 12/12/2025 | $23.19 | $23.34 (0.65%) | $23.42 | $23.11 | 1.61 M | $5.13 B |
| 12/11/2025 | $22.90 | $23.09 (0.83%) | $23.24 | $22.78 | 2.88 M | $5.07 B |
| 12/10/2025 | $22.70 | $22.78 (0.35%) | $22.95 | $22.60 | 2.11 M | $5.00 B |
| 12/09/2025 | $22.25 | $22.63 (1.71%) | $22.84 | $22.24 | 2.44 M | $4.97 B |
| 12/08/2025 | $22.56 | $22.16 (-1.77%) | $22.63 | $22.10 | 2.18 M | $4.87 B |
| 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 |
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.
