Comparing Back to the side-by-side chart ↗
Kite Realty Group Trust (KRG) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 24.67 | 24.81 | 24.54 | 24.61 | +0.37% | 2,526,700 |
| 2026-10-15 | 24.44 | 24.57 | 24.24 | 24.52 | +2.00% | 3,147,600 |
| 2026-10-14 | 24.09 | 24.20 | 23.87 | 24.04 | -0.33% | 1,674,800 |
| 2026-10-13 | 24.33 | 24.33 | 23.89 | 24.12 | +0.08% | 2,086,100 |
| 2026-10-12 | 23.87 | 24.18 | 23.82 | 24.10 | +0.79% | 1,899,700 |
| 2026-10-09 | 23.81 | 24.03 | 23.74 | 23.91 | -0.71% | 1,916,700 |
| 2026-10-08 | 23.77 | 24.23 | 23.72 | 24.08 | +1.39% | 2,096,600 |
| 2026-10-07 | 24.18 | 24.21 | 23.75 | 23.75 | -1.57% | 2,388,500 |
| 2026-10-06 | 24.15 | 24.44 | 24.00 | 24.13 | +0.00% | 2,524,600 |
| 2026-10-05 | 24.37 | 24.64 | 24.03 | 24.13 | -1.07% | 2,948,100 |
| 2026-10-02 | 24.49 | 24.88 | 24.31 | 24.39 | -0.20% | 1,949,400 |
| 2026-10-01 | 24.30 | 24.47 | 24.11 | 24.44 | +0.21% | 2,200,300 |
| 2026-09-30 | 24.78 | 24.90 | 24.38 | 24.39 | -1.26% | 3,051,200 |
| 2026-09-29 | 24.70 | 24.90 | 24.53 | 24.70 | -0.40% | 1,702,000 |
| 2026-09-28 | 24.81 | 24.94 | 24.65 | 24.80 | +0.08% | 1,339,600 |
| 2026-09-25 | 24.70 | 24.84 | 24.39 | 24.78 | +0.28% | 2,218,200 |
| 2026-09-24 | 24.11 | 24.87 | 24.11 | 24.71 | +0.08% | 3,019,500 |
| 2026-09-23 | 25.00 | 25.00 | 24.68 | 24.69 | -1.59% | 1,818,200 |
| 2026-09-22 | 25.29 | 25.34 | 25.08 | 25.09 | -0.44% | 1,385,400 |
| 2026-09-21 | 25.40 | 25.47 | 25.08 | 25.20 | -0.90% | 1,796,200 |
| 2026-09-18 | 25.40 | 25.43 | 25.24 | 25.43 | +0.12% | 5,790,100 |
| 2026-09-17 | 25.74 | 25.82 | 25.40 | 25.40 | -0.97% | 1,859,700 |
| 2026-09-16 | 25.75 | 25.95 | 25.46 | 25.65 | -0.50% | 2,359,500 |
| 2026-09-15 | 25.89 | 25.96 | 25.67 | 25.78 | -0.92% | 1,192,800 |
| 2026-09-14 | 26.04 | 26.37 | 25.85 | 26.02 | +0.50% | 1,474,600 |
| 2026-09-11 | 26.11 | 26.11 | 25.84 | 25.89 | -0.23% | 1,510,500 |
| 2026-09-10 | 26.16 | 26.17 | 25.81 | 25.95 | -0.31% | 2,152,500 |
| 2026-09-09 | 26.14 | 26.33 | 25.96 | 26.03 | -0.19% | 2,701,700 |
| 2026-09-08 | 25.85 | 26.10 | 25.85 | 26.08 | +0.46% | 1,725,800 |
| 2026-09-04 | 25.97 | 26.31 | 25.96 | 25.96 | -0.50% | 1,479,100 |
| 2026-09-03 | 26.39 | 26.48 | 26.07 | 26.09 | -0.65% | 1,800,700 |
| 2026-09-02 | 26.21 | 26.41 | 26.02 | 26.26 | +0.54% | 1,658,300 |
| 2026-09-01 | 25.91 | 26.16 | 25.79 | 26.12 | +1.24% | 1,828,800 |
| 2026-08-31 | 25.92 | 26.02 | 25.58 | 25.80 | -0.77% | 4,017,300 |
| 2026-08-28 | 26.10 | 26.25 | 25.99 | 26.00 | -0.04% | 1,498,100 |
| 2026-08-27 | 26.08 | 26.29 | 25.96 | 26.01 | -0.95% | 1,812,400 |
| 2026-08-26 | 26.42 | 26.50 | 26.22 | 26.26 | -0.68% | 1,235,000 |
| 2026-08-25 | 26.36 | 26.51 | 26.10 | 26.44 | +0.69% | 2,773,600 |
| 2026-08-24 | 26.20 | 26.37 | 26.16 | 26.26 | +0.42% | 1,468,500 |
| 2026-08-21 | 26.44 | 26.44 | 26.07 | 26.15 | -0.46% | 2,028,500 |
| 2026-08-20 | 26.41 | 26.43 | 26.20 | 26.27 | -0.64% | 1,736,700 |
| 2026-08-19 | 26.55 | 26.58 | 26.28 | 26.44 | +0.00% | 2,195,100 |
| 2026-08-18 | 26.38 | 26.55 | 26.23 | 26.44 | -0.15% | 1,735,700 |
| 2026-08-17 | 26.35 | 26.49 | 26.21 | 26.48 | +0.11% | 2,493,800 |
| 2026-08-14 | 26.45 | 26.64 | 26.34 | 26.45 | -0.11% | 1,627,500 |
| 2026-08-13 | 26.47 | 26.80 | 26.35 | 26.48 | +0.65% | 1,943,600 |
| 2026-08-12 | 26.23 | 26.41 | 26.13 | 26.31 | +0.53% | 1,618,500 |
| 2026-08-11 | 26.30 | 26.46 | 26.11 | 26.17 | -0.91% | 1,820,900 |
| 2026-08-10 | 26.60 | 26.79 | 26.25 | 26.41 | -1.27% | 2,656,500 |
| 2026-08-07 | 26.81 | 26.94 | 26.50 | 26.75 | +0.15% | 2,616,900 |
| 2026-08-06 | 27.50 | 27.63 | 26.60 | 26.71 | -2.38% | 5,007,700 |
| 2026-08-05 | 27.55 | 27.68 | 27.22 | 27.36 | -0.55% | 3,730,700 |
| 2026-08-04 | 27.89 | 27.93 | 27.45 | 27.51 | -1.79% | 6,999,700 |
| 2026-08-03 | 28.63 | 28.86 | 27.99 | 28.01 | -2.13% | 3,323,600 |
| 2026-07-31 | 28.76 | 28.99 | 28.37 | 28.62 | -1.11% | 3,196,200 |
| 2026-07-30 | 29.33 | 29.33 | 28.31 | 28.94 | +0.31% | 3,335,600 |
| 2026-07-29 | 29.08 | 29.20 | 28.69 | 28.85 | -0.79% | 2,619,500 |
| 2026-07-28 | 29.63 | 29.63 | 29.04 | 29.08 | -1.36% | 1,747,400 |
| 2026-07-27 | 29.29 | 29.72 | 29.10 | 29.48 | +0.58% | 1,706,000 |
| 2026-07-24 | 29.05 | 29.43 | 28.92 | 29.31 | +1.42% | 2,050,600 |
| 2026-07-23 | 29.26 | 29.34 | 28.79 | 28.90 | -1.63% | 2,398,900 |
| 2026-07-22 | 29.91 | 29.91 | 29.28 | 29.38 | -1.51% | 1,890,700 |
| 2026-07-21 | 29.81 | 29.86 | 29.50 | 29.83 | +0.47% | 2,238,200 |
| 2026-07-20 | 29.64 | 29.92 | 29.54 | 29.69 | +0.24% | 2,731,300 |
| 2026-07-17 | 29.60 | 29.81 | 29.22 | 29.62 | +0.47% | 3,686,900 |
| 2026-07-16 | 28.66 | 29.50 | 28.63 | 29.48 | +3.26% | 2,938,800 |
| 2026-07-15 | 28.80 | 28.99 | 28.38 | 28.55 | -0.49% | 4,338,200 |
| 2026-07-14 | 28.58 | 28.87 | 28.53 | 28.69 | +0.84% | 2,441,400 |
| 2026-07-13 | 28.33 | 28.53 | 28.29 | 28.45 | +0.60% | 1,722,200 |
| 2026-07-10 | 28.32 | 28.32 | 28.04 | 28.28 | +0.35% | 1,316,200 |
| 2026-07-09 | 28.46 | 28.47 | 28.14 | 28.18 | -1.67% | 2,852,800 |
| 2026-07-08 | 28.73 | 28.83 | 28.48 | 28.66 | -0.66% | 1,674,600 |
| 2026-07-07 | 28.73 | 29.10 | 28.68 | 28.85 | +1.30% | 3,013,100 |
| 2026-07-06 | 28.67 | 28.79 | 28.38 | 28.48 | -0.70% | 3,834,000 |
| 2026-07-02 | 28.42 | 28.70 | 28.42 | 28.68 | +1.31% | 1,537,100 |
| 2026-07-01 | 28.40 | 28.47 | 28.16 | 28.31 | -0.25% | 2,079,700 |
| 2026-06-30 | 29.13 | 29.25 | 28.37 | 28.38 | -1.80% | 7,004,800 |
| 2026-06-29 | 28.66 | 28.97 | 28.66 | 28.90 | -1.13% | 2,234,300 |
| 2026-06-26 | 29.19 | 29.33 | 28.93 | 29.23 | +0.76% | 3,398,400 |
| 2026-06-25 | 28.83 | 29.14 | 28.69 | 29.01 | +0.55% | 1,375,000 |
| 2026-06-24 | 28.81 | 29.05 | 28.71 | 28.85 | +0.80% | 1,971,600 |
| 2026-06-23 | 28.08 | 28.65 | 28.08 | 28.62 | +2.43% | 2,614,600 |
| 2026-06-22 | 27.97 | 28.25 | 27.90 | 27.94 | +0.11% | 1,866,500 |
| 2026-06-18 | 28.45 | 28.49 | 27.84 | 27.91 | -1.13% | 6,668,000 |
| 2026-06-17 | 28.51 | 28.89 | 28.10 | 28.23 | -1.95% | 2,056,600 |
| 2026-06-16 | 28.87 | 29.04 | 28.58 | 28.79 | -0.14% | 1,330,200 |
| 2026-06-15 | 29.17 | 29.24 | 28.70 | 28.83 | -1.33% | 1,928,200 |
| 2026-06-12 | 29.20 | 29.40 | 28.99 | 29.22 | +0.62% | 3,487,900 |
| 2026-06-11 | 29.11 | 29.36 | 28.99 | 29.04 | +0.69% | 1,711,700 |
| 2026-06-10 | 28.76 | 29.29 | 28.64 | 28.84 | +0.49% | 2,046,000 |
| 2026-06-09 | 28.00 | 28.83 | 27.99 | 28.70 | +2.94% | 2,492,200 |
| 2026-06-08 | 27.66 | 28.00 | 27.61 | 27.88 | +0.69% | 2,504,700 |
| 2026-06-05 | 27.33 | 27.93 | 27.33 | 27.69 | +1.47% | 1,415,500 |
| 2026-06-04 | 27.17 | 27.36 | 27.08 | 27.29 | +1.68% | 1,355,500 |
| 2026-06-03 | 26.84 | 27.12 | 26.82 | 26.84 | -0.56% | 1,235,500 |
| 2026-06-02 | 26.89 | 27.27 | 26.68 | 26.99 | +0.26% | 1,301,200 |
| 2026-06-01 | 27.25 | 27.33 | 26.91 | 26.92 | -1.82% | 1,771,500 |
| 2026-05-29 | 27.46 | 27.56 | 27.30 | 27.42 | -0.25% | 2,579,300 |
| 2026-05-28 | 27.49 | 27.56 | 27.26 | 27.49 | -0.15% | 1,187,700 |
| 2026-05-27 | 27.45 | 27.58 | 27.26 | 27.53 | +0.29% | 1,577,600 |
| 2026-05-26 | 27.10 | 27.53 | 26.99 | 27.45 | +1.55% | 1,901,400 |
| 2026-05-22 | 26.92 | 27.08 | 26.81 | 27.03 | +0.60% | 1,330,600 |
| 2026-05-21 | 26.43 | 27.01 | 26.09 | 26.87 | +1.32% | 1,856,800 |
| 2026-05-20 | 26.17 | 26.54 | 25.99 | 26.52 | +1.34% | 1,129,300 |
| 2026-05-19 | 25.94 | 26.17 | 25.85 | 26.17 | +0.54% | 2,260,100 |
| 2026-05-18 | 26.04 | 26.36 | 25.95 | 26.03 | +0.39% | 1,958,100 |
| 2026-05-15 | 26.22 | 26.25 | 25.91 | 25.93 | -1.11% | 2,208,800 |
| 2026-05-14 | 26.35 | 26.47 | 26.04 | 26.22 | +0.04% | 2,352,100 |
| 2026-05-13 | 26.58 | 26.62 | 26.08 | 26.21 | -2.06% | 2,211,200 |
| 2026-05-12 | 26.75 | 26.88 | 26.42 | 26.76 | +0.34% | 2,863,200 |
| 2026-05-11 | 26.75 | 26.80 | 26.52 | 26.67 | +0.15% | 1,328,700 |
| 2026-05-08 | 26.75 | 26.80 | 26.55 | 26.63 | -0.34% | 1,606,000 |
| 2026-05-07 | 26.69 | 26.75 | 26.37 | 26.72 | +0.26% | 4,715,300 |
| 2026-05-06 | 26.65 | 26.79 | 26.61 | 26.65 | +0.64% | 2,360,500 |
| 2026-05-05 | 26.27 | 26.65 | 26.19 | 26.48 | +0.95% | 1,650,300 |
| 2026-05-04 | 26.17 | 26.45 | 26.11 | 26.23 | -0.42% | 1,675,500 |
| 2026-05-01 | 26.28 | 26.54 | 26.09 | 26.34 | +0.69% | 1,969,400 |
| 2026-04-30 | 26.00 | 26.30 | 25.87 | 26.16 | +0.42% | 1,925,400 |
| 2026-04-29 | 26.53 | 26.63 | 25.69 | 26.05 | -0.38% | 2,760,500 |
| 2026-04-28 | 26.40 | 26.44 | 25.98 | 26.15 | +0.15% | 4,565,800 |
| 2026-04-27 | 26.00 | 26.30 | 26.00 | 26.11 | +0.54% | 1,572,500 |
| 2026-04-24 | 25.93 | 26.21 | 25.90 | 25.97 | -0.23% | 2,193,200 |
| 2026-04-23 | 25.80 | 26.04 | 25.70 | 26.03 | +1.64% | 1,827,200 |
| 2026-04-22 | 26.20 | 26.20 | 25.51 | 25.61 | -2.10% | 1,904,900 |
| 2026-04-21 | 26.44 | 26.50 | 26.06 | 26.16 | -1.17% | 1,566,700 |
| 2026-04-20 | 26.66 | 26.82 | 26.41 | 26.47 | -0.94% | 1,819,400 |
| 2026-04-17 | 26.08 | 26.74 | 26.01 | 26.72 | +2.81% | 1,940,500 |
| 2026-04-16 | 25.73 | 26.02 | 25.73 | 25.99 | +0.85% | 1,652,500 |
| 2026-04-15 | 25.59 | 25.79 | 25.45 | 25.77 | +0.47% | 1,676,700 |
| 2026-04-14 | 25.25 | 25.67 | 25.13 | 25.65 | +1.10% | 2,109,800 |
| 2026-04-13 | 25.45 | 25.62 | 25.24 | 25.37 | -0.51% | 1,767,300 |
| 2026-04-10 | 25.27 | 25.60 | 25.18 | 25.50 | +1.07% | 1,826,400 |
| 2026-04-09 | 24.78 | 25.39 | 24.78 | 25.23 | +0.36% | 1,426,300 |
| 2026-04-08 | 25.25 | 25.32 | 25.07 | 25.14 | +1.00% | 2,156,000 |
| 2026-04-07 | 24.60 | 24.91 | 24.56 | 24.89 | +1.22% | 1,204,200 |
| 2026-04-06 | 24.62 | 24.82 | 24.40 | 24.59 | -0.36% | 1,291,300 |
| 2026-04-02 | 24.43 | 24.72 | 24.25 | 24.68 | +1.11% | 1,287,900 |
| 2026-04-01 | 24.30 | 24.58 | 24.30 | 24.41 | -0.57% | 1,669,700 |
| 2026-03-31 | 24.68 | 24.89 | 24.32 | 24.55 | +0.41% | 1,977,300 |
| 2026-03-30 | 24.35 | 24.61 | 24.25 | 24.45 | +1.24% | 1,356,400 |
| 2026-03-27 | 24.28 | 24.34 | 24.09 | 24.15 | -0.49% | 1,129,600 |
| 2026-03-26 | 24.23 | 24.51 | 24.09 | 24.27 | +0.04% | 1,016,900 |
| 2026-03-25 | 24.59 | 24.61 | 24.24 | 24.26 | -0.86% | 1,303,600 |
| 2026-03-24 | 24.44 | 24.79 | 24.32 | 24.47 | -0.65% | 1,550,700 |
| 2026-03-23 | 25.10 | 25.11 | 24.58 | 24.63 | +0.12% | 1,907,900 |
| 2026-03-20 | 25.41 | 25.41 | 24.46 | 24.60 | -2.92% | 2,554,800 |
| 2026-03-19 | 25.24 | 25.43 | 25.12 | 25.34 | +0.36% | 1,406,500 |
| 2026-03-18 | 25.52 | 25.57 | 25.17 | 25.25 | -1.48% | 1,802,600 |
| 2026-03-17 | 25.72 | 25.76 | 25.59 | 25.63 | +0.47% | 2,214,500 |
| 2026-03-16 | 25.39 | 25.75 | 25.25 | 25.51 | +1.47% | 1,529,500 |
| 2026-03-13 | 25.61 | 25.81 | 24.69 | 25.14 | -0.79% | 2,725,500 |
| 2026-03-12 | 25.78 | 25.84 | 25.33 | 25.34 | -2.35% | 1,763,200 |
| 2026-03-11 | 25.83 | 25.95 | 25.69 | 25.95 | +0.19% | 1,834,400 |
| 2026-03-10 | 25.69 | 26.20 | 25.61 | 25.90 | +0.35% | 1,622,800 |
| 2026-03-09 | 25.52 | 25.84 | 25.25 | 25.81 | +0.16% | 2,134,300 |
| 2026-03-06 | 25.66 | 25.80 | 25.52 | 25.77 | -0.35% | 1,539,800 |
| 2026-03-05 | 25.73 | 25.92 | 25.65 | 25.86 | -0.15% | 1,852,200 |
| 2026-03-04 | 25.90 | 26.08 | 25.71 | 25.90 | -0.46% | 1,391,600 |
| 2026-03-03 | 25.82 | 26.18 | 25.55 | 26.02 | -0.65% | 1,240,200 |
| 2026-03-02 | 25.98 | 26.38 | 25.79 | 26.19 | +0.54% | 1,134,200 |
| 2026-02-27 | 25.96 | 26.28 | 25.94 | 26.05 | -0.08% | 2,807,400 |
| 2026-02-26 | 26.10 | 26.31 | 26.00 | 26.07 | +0.42% | 2,615,900 |
| 2026-02-25 | 26.08 | 26.17 | 25.82 | 25.96 | -0.19% | 3,133,500 |
| 2026-02-24 | 26.22 | 26.30 | 25.91 | 26.01 | -0.88% | 2,228,000 |
| 2026-02-23 | 26.06 | 26.25 | 25.81 | 26.24 | +1.12% | 2,610,300 |
| 2026-02-20 | 25.52 | 25.97 | 25.51 | 25.95 | +1.45% | 1,510,700 |
| 2026-02-19 | 25.47 | 25.65 | 25.29 | 25.58 | +0.67% | 1,534,100 |
| 2026-02-18 | 25.83 | 25.83 | 25.33 | 25.41 | -1.55% | 2,105,600 |
| 2026-02-17 | 25.00 | 26.13 | 25.00 | 25.81 | +3.12% | 3,194,200 |
| 2026-02-13 | 24.71 | 25.11 | 24.69 | 25.03 | +1.91% | 2,246,700 |
| 2026-02-12 | 25.10 | 25.10 | 24.42 | 24.56 | -0.53% | 2,445,300 |
| 2026-02-11 | 25.14 | 25.19 | 24.68 | 24.69 | -1.40% | 1,742,900 |
| 2026-02-10 | 24.75 | 25.11 | 24.38 | 25.04 | +1.46% | 1,153,700 |
| 2026-02-09 | 24.85 | 24.93 | 24.58 | 24.68 | -0.76% | 2,082,000 |
| 2026-02-06 | 24.83 | 24.99 | 24.65 | 24.87 | +0.73% | 1,566,700 |
| 2026-02-05 | 24.38 | 24.72 | 24.16 | 24.69 | +1.98% | 2,101,200 |
| 2026-02-04 | 23.89 | 24.27 | 23.75 | 24.21 | +2.45% | 1,562,700 |
| 2026-02-03 | 23.56 | 23.84 | 23.39 | 23.63 | +0.13% | 1,487,300 |
| 2026-02-02 | 23.58 | 23.69 | 23.30 | 23.60 | +0.47% | 1,539,900 |
| 2026-01-30 | 23.18 | 23.61 | 23.09 | 23.49 | +0.95% | 1,840,800 |
| 2026-01-29 | 22.82 | 23.29 | 22.64 | 23.27 | +2.60% | 1,806,600 |
| 2026-01-28 | 23.07 | 23.18 | 22.58 | 22.68 | -1.78% | 1,555,900 |
| 2026-01-27 | 23.07 | 23.09 | 22.79 | 23.09 | +0.09% | 1,087,700 |
| 2026-01-26 | 23.21 | 23.29 | 23.03 | 23.07 | -0.30% | 1,663,600 |
| 2026-01-23 | 23.12 | 23.27 | 22.94 | 23.14 | -0.52% | 1,435,700 |
| 2026-01-22 | 23.55 | 23.75 | 23.18 | 23.26 | -1.23% | 1,551,600 |
| 2026-01-21 | 23.70 | 23.75 | 23.34 | 23.55 | +0.00% | 1,358,200 |
| 2026-01-20 | 23.36 | 23.71 | 23.33 | 23.55 | -0.34% | 2,302,100 |
| 2026-01-16 | 23.24 | 23.73 | 23.06 | 23.63 | +1.24% | 1,756,800 |
| 2026-01-15 | 23.41 | 23.59 | 23.31 | 23.34 | -0.17% | 2,138,500 |
| 2026-01-14 | 23.45 | 23.57 | 23.27 | 23.38 | -0.21% | 1,420,800 |
| 2026-01-13 | 23.30 | 23.58 | 23.22 | 23.43 | +0.26% | 1,920,600 |
| 2026-01-12 | 23.28 | 23.50 | 23.13 | 23.37 | -0.04% | 2,988,800 |
| 2026-01-09 | 23.74 | 24.00 | 23.29 | 23.38 | -4.06% | 2,513,100 |
| 2026-01-08 | 24.09 | 24.50 | 23.92 | 24.37 | +0.95% | 3,314,600 |
| 2026-01-07 | 24.06 | 24.16 | 23.92 | 24.14 | +0.84% | 2,212,400 |
| 2026-01-06 | 23.58 | 23.96 | 23.49 | 23.94 | +0.88% | 2,344,800 |
| 2026-01-05 | 23.68 | 23.92 | 23.36 | 23.73 | -0.34% | 2,481,400 |
| 2026-01-02 | 23.89 | 23.96 | 23.50 | 23.81 | -0.67% | 1,740,400 |
| 2025-12-31 | 24.12 | 24.20 | 23.93 | 23.97 | -0.42% | 1,541,400 |
| 2025-12-30 | 24.08 | 24.17 | 24.02 | 24.07 | +0.21% | 1,651,000 |
| 2025-12-29 | 24.18 | 24.21 | 23.96 | 24.02 | -0.33% | 1,231,800 |
| 2025-12-26 | 23.97 | 24.13 | 23.92 | 24.10 | +0.29% | 1,094,500 |
| 2025-12-24 | 23.80 | 24.09 | 23.79 | 24.03 | +1.22% | 523,900 |
| 2025-12-23 | 23.87 | 23.89 | 23.71 | 23.74 | -0.71% | 1,679,900 |
| 2025-12-22 | 23.68 | 23.98 | 23.67 | 23.91 | +0.67% | 1,877,200 |
| 2025-12-19 | 23.57 | 23.77 | 23.47 | 23.75 | +0.34% | 5,690,300 |
| 2025-12-18 | 23.95 | 23.95 | 23.66 | 23.67 | -0.50% | 2,147,600 |
| 2025-12-17 | 23.43 | 23.94 | 23.43 | 23.79 | +1.36% | 1,720,200 |
| 2025-12-16 | 23.70 | 23.72 | 23.30 | 23.47 | -0.64% | 2,136,700 |
| 2025-12-15 | 23.45 | 23.66 | 23.31 | 23.62 | +1.20% | 1,623,400 |
| 2025-12-12 | 23.19 | 23.42 | 23.11 | 23.34 | +1.08% | 1,614,700 |
| 2025-12-11 | 22.90 | 23.24 | 22.78 | 23.09 | +1.36% | 2,876,000 |
| 2025-12-10 | 22.70 | 22.95 | 22.60 | 22.78 | +0.66% | 2,110,200 |
| 2025-12-09 | 22.25 | 22.84 | 22.24 | 22.63 | +2.12% | 2,442,100 |
| 2025-12-08 | 22.56 | 22.63 | 22.10 | 22.16 | -2.12% | 2,175,500 |
| 2025-12-05 | 22.50 | 22.83 | 22.48 | 22.64 | +0.09% | 1,771,900 |
| 2025-12-04 | 22.67 | 22.74 | 22.57 | 22.62 | -0.26% | 1,991,400 |
| 2025-12-03 | 22.67 | 22.77 | 22.49 | 22.68 | +0.40% | 1,590,700 |
| 2025-12-02 | 23.03 | 23.15 | 22.59 | 22.59 | -1.53% | 2,413,700 |
| 2025-12-01 | 22.94 | 23.15 | 22.70 | 22.94 | -0.86% | 1,335,700 |
| 2025-11-28 | 23.00 | 23.20 | 22.86 | 23.14 | +0.30% | 665,600 |
| 2025-11-26 | 22.88 | 23.15 | 22.82 | 23.07 | +0.22% | 1,189,100 |
| 2025-11-25 | 22.85 | 23.25 | 22.85 | 23.02 | +1.01% | 1,622,400 |
| 2025-11-24 | 22.79 | 22.96 | 22.55 | 22.79 | -0.35% | 1,140,500 |
| 2025-11-21 | 22.41 | 22.88 | 22.23 | 22.87 | +3.06% | 1,514,400 |
| 2025-11-20 | 22.19 | 22.43 | 22.13 | 22.19 | +0.54% | 1,444,100 |
| 2025-11-19 | 22.32 | 22.37 | 21.97 | 22.07 | -0.76% | 1,813,800 |
| 2025-11-18 | 22.01 | 22.35 | 21.89 | 22.24 | +1.09% | 1,400,100 |
| 2025-11-17 | 22.62 | 22.62 | 21.97 | 22.00 | -2.27% | 2,197,600 |
| 2025-11-14 | 22.61 | 22.62 | 22.29 | 22.51 | +0.04% | 1,310,800 |
| 2025-11-13 | 22.46 | 22.80 | 22.43 | 22.50 | -0.62% | 1,355,700 |
| 2025-11-12 | 22.73 | 22.85 | 22.57 | 22.64 | -0.48% | 2,575,200 |
| 2025-11-11 | 22.22 | 22.80 | 21.97 | 22.75 | +2.02% | 1,588,300 |
| 2025-11-10 | 22.46 | 22.59 | 22.30 | 22.30 | -0.84% | 1,663,500 |
| 2025-11-07 | 22.08 | 22.50 | 22.02 | 22.49 | +2.13% | 1,465,600 |
| 2025-11-06 | 21.95 | 22.09 | 21.77 | 22.02 | -0.05% | 1,420,900 |
| 2025-11-05 | 22.14 | 22.20 | 21.80 | 22.03 | -0.18% | 1,545,800 |
| 2025-11-04 | 22.08 | 22.14 | 21.70 | 22.07 | +0.00% | 2,098,500 |
| 2025-11-03 | 21.94 | 22.11 | 21.64 | 22.07 | -0.32% | 2,050,900 |
| 2025-10-31 | 21.93 | 22.39 | 21.73 | 22.14 | +1.10% | 2,573,900 |
| 2025-10-30 | 22.38 | 22.57 | 21.86 | 21.90 | -1.57% | 2,502,900 |
| 2025-10-29 | 22.47 | 22.67 | 22.11 | 22.25 | -1.68% | 2,344,400 |
| 2025-10-28 | 23.05 | 23.05 | 22.46 | 22.63 | -1.57% | 1,933,400 |
| 2025-10-27 | 23.03 | 23.11 | 22.78 | 22.99 | +0.35% | 1,572,500 |
| 2025-10-24 | 23.07 | 23.16 | 22.88 | 22.91 | -0.13% | 1,863,800 |
| 2025-10-23 | 23.08 | 23.18 | 22.78 | 22.94 | -0.82% | 1,775,500 |
| 2025-10-22 | 22.97 | 23.13 | 22.73 | 23.13 | +1.18% | 1,688,800 |
| 2025-10-21 | 22.81 | 23.07 | 22.61 | 22.86 | +1.37% | 2,277,600 |
| 2025-10-20 | 22.41 | 22.59 | 22.22 | 22.55 | +1.03% | 1,582,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+5.34%). Worst month: Mar (-5.17%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Kite Realty Group Trust's (KRG) latest close?
24.61 on 2026-10-16, from the Closelook data lake's daily price record.
What is KRG's 52-week high and low?
29.92 high and 21.64 low over the trailing 52 weeks, as of 2026-10-16.
What is Kite Realty Group Trust's strongest and weakest month historically?
Historically, KRG's strongest calendar month has been Feb (average +5.34%) and its weakest Mar (average -5.17%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.