KRG
Kite Realty REIT (KRG)
NYSE
$28.02+$0.010 (+0.04%)
Price as of Aug 03, 2026 7:55 PM EDT
  • $5.9B
    Market Cap
  • 35.28%
    1-Year Change
  • REIT - Retail
    Industry
  • 1 Month
    -1.34%
    Low Price$28.01
    High Price$29.83
  • 3 Months
    +7.43%
    Low Price$25.67
    High Price$29.83
  • 1 Year
    +35.28%
    Low Price$19.88
    High Price$29.83
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
28.63
28.86
27.99
28.01
-2.13%
3,323,567
07/31/2026
28.76
28.99
28.37
28.62
-1.11%
3,196,249
07/30/2026
29.33
29.33
28.31
28.94
+0.31%
3,335,029
07/30/2026
$0.53 Earnings
07/29/2026
29.08
29.20
28.69
28.85
-0.79%
2,619,470
07/28/2026
29.63
29.63
29.04
29.08
-1.36%
1,747,078
07/27/2026
29.29
29.72
29.10
29.48
+0.58%
1,705,959
07/24/2026
29.05
29.43
28.92
29.31
+1.42%
2,050,622
07/23/2026
29.26
29.34
28.79
28.90
-1.63%
2,398,880
07/22/2026
29.91
29.91
29.28
29.38
-1.51%
1,890,693
07/21/2026
29.81
29.86
29.50
29.83
+0.47%
2,238,180
07/20/2026
29.64
29.92
29.54
29.69
+0.24%
2,731,338
07/17/2026
29.60
29.81
29.22
29.62
+0.47%
3,686,907
07/16/2026
28.66
29.50
28.63
29.48
+3.26%
2,938,801
07/15/2026
28.80
28.99
28.38
28.55
-0.49%
4,338,154
07/14/2026
28.58
28.87
28.53
28.69
+0.84%
2,441,422
07/13/2026
28.33
28.53
28.29
28.45
+0.60%
1,722,331
07/10/2026
28.32
28.32
28.04
28.28
+0.35%
1,316,167
07/09/2026
28.46
28.47
28.14
28.18
-0.67%
2,852,760
07/09/2026
$0.29 Dividend
07/08/2026
28.44
28.54
28.19
28.37
-0.66%
1,674,638
07/07/2026
28.44
28.81
28.39
28.56
+1.30%
3,041,318
07/06/2026
28.38
28.50
28.09
28.19
-0.70%
3,833,977
07/02/2026
28.13
28.41
28.13
28.39
+1.31%
1,537,081
07/01/2026
28.11
28.18
27.87
28.02
-0.25%
2,079,215
06/30/2026
28.84
28.95
28.08
28.09
-1.80%
7,158,378
06/29/2026
28.37
28.68
28.37
28.61
-1.13%
2,234,315
06/26/2026
28.89
29.03
28.64
28.93
+0.76%
3,398,369
06/25/2026
28.54
28.85
28.40
28.72
+0.55%
1,375,027
06/24/2026
28.52
28.75
28.42
28.56
+0.80%
1,971,676
06/23/2026
27.80
28.36
27.80
28.33
+2.43%
2,614,796
06/22/2026
27.69
27.96
27.62
27.66
+0.11%
1,866,461
06/18/2026
28.16
28.20
27.55
27.63
-1.13%
6,668,047
06/17/2026
28.22
28.60
27.82
27.94
-1.95%
2,055,068
06/16/2026
28.58
28.74
28.29
28.50
-0.14%
1,329,273
06/15/2026
28.87
28.94
28.41
28.54
-1.33%
1,928,162
06/12/2026
28.90
29.10
28.70
28.92
+0.62%
3,487,865
06/11/2026
28.82
29.06
28.69
28.75
+0.69%
1,711,660
06/10/2026
28.47
28.99
28.35
28.55
+0.49%
2,045,907
06/09/2026
27.72
28.54
27.71
28.41
+2.94%
2,494,209
06/08/2026
27.38
27.72
27.33
27.60
+0.69%
2,504,611
06/05/2026
27.05
27.65
27.05
27.41
+1.47%
1,415,515
06/04/2026
26.90
27.08
26.81
27.01
+1.68%
1,355,548
06/03/2026
26.57
26.85
26.55
26.57
-0.56%
1,235,224
06/02/2026
26.62
26.99
26.41
26.72
+0.26%
1,300,931
06/01/2026
26.97
27.05
26.64
26.65
-1.82%
1,771,503
05/29/2026
27.18
27.28
27.02
27.14
-0.25%
2,579,346
05/28/2026
27.21
27.28
26.98
27.21
-0.15%
1,187,621
05/27/2026
27.17
27.30
26.98
27.25
+0.29%
1,577,458
05/26/2026
26.83
27.25
26.72
27.17
+1.55%
1,889,367
05/22/2026
26.65
26.81
26.54
26.76
+0.60%
1,330,464
05/21/2026
26.16
26.74
25.83
26.60
+1.32%
1,856,730
05/20/2026
25.91
26.27
25.73
26.25
+1.34%
1,129,210
05/19/2026
25.68
25.91
25.59
25.91
+0.54%
2,260,046
05/18/2026
25.78
26.09
25.68
25.77
+0.39%
1,957,748
05/15/2026
25.95
25.98
25.65
25.67
-1.11%
2,208,600
05/14/2026
26.08
26.20
25.77
25.95
+0.04%
2,351,823
05/13/2026
26.31
26.35
25.82
25.94
-2.06%
2,211,240
05/12/2026
26.48
26.61
26.15
26.49
+0.34%
2,862,829
05/11/2026
26.48
26.53
26.25
26.40
+0.15%
1,328,660
05/08/2026
26.48
26.53
26.28
26.36
-0.34%
1,606,021
05/07/2026
26.42
26.48
26.10
26.45
+0.26%
4,715,337
05/06/2026
26.38
26.51
26.34
26.38
+0.64%
2,360,726
05/05/2026
26.00
26.38
25.92
26.21
+0.95%
1,650,309
05/04/2026
25.91
26.18
25.85
25.96
-0.42%
1,675,468
05/01/2026
26.01
26.27
25.83
26.07
+0.69%
1,969,434
04/30/2026
25.74
26.03
25.61
25.90
+0.42%
1,925,389
04/29/2026
26.26
26.36
25.43
25.79
-0.38%
2,760,466
04/29/2026
$0.52 Earnings
04/28/2026
26.13
26.17
25.72
25.89
+0.15%
4,565,783
04/27/2026
25.74
26.03
25.74
25.85
+0.54%
1,572,362
04/24/2026
25.67
25.94
25.64
25.71
-0.23%
2,193,186
04/23/2026
25.54
25.77
25.44
25.77
+1.64%
1,827,170
04/22/2026
25.93
25.93
25.25
25.35
-2.10%
1,905,146
04/21/2026
26.17
26.23
25.80
25.90
-1.17%
1,565,837
04/20/2026
26.39
26.55
26.14
26.20
-0.94%
1,819,302
04/17/2026
25.82
26.47
25.74
26.45
+2.81%
1,940,481
04/16/2026
25.47
25.76
25.47
25.73
+0.85%
1,652,451
04/15/2026
25.33
25.53
25.19
25.51
+0.47%
1,676,682
04/14/2026
24.99
25.41
24.88
25.39
+1.10%
2,109,755
04/13/2026
25.19
25.36
24.98
25.11
-0.51%
1,767,208
04/10/2026
25.01
25.34
24.92
25.24
+1.07%
1,826,393
04/09/2026
24.53
25.13
24.53
24.97
+1.53%
1,426,645
04/09/2026
$0.29 Dividend
04/08/2026
24.71
24.77
24.53
24.60
+1.00%
2,155,961
04/07/2026
24.07
24.37
24.03
24.35
+1.22%
1,204,150
04/06/2026
24.09
24.29
23.87
24.06
-0.36%
1,291,325
04/02/2026
23.90
24.19
23.73
24.15
+1.11%
1,287,893
04/01/2026
23.78
24.05
23.78
23.88
-0.57%
1,669,700
03/31/2026
24.15
24.35
23.80
24.02
+0.41%
1,977,357
03/30/2026
23.83
24.08
23.73
23.92
+1.24%
1,356,409
03/27/2026
23.76
23.82
23.57
23.63
-0.49%
1,129,597
03/26/2026
23.71
23.98
23.57
23.75
+0.04%
1,016,904
03/25/2026
24.06
24.08
23.72
23.74
-0.86%
1,303,578
03/24/2026
23.91
24.26
23.80
23.94
-0.65%
1,550,746
03/23/2026
24.56
24.57
24.05
24.10
+0.12%
1,907,900
03/20/2026
24.86
24.86
23.93
24.07
-2.92%
2,555,298
03/19/2026
24.70
24.88
24.58
24.79
+0.36%
1,406,487
03/18/2026
24.97
25.01
24.63
24.71
-1.48%
1,802,593
03/17/2026
25.17
25.21
25.04
25.08
+0.47%
2,214,478