KRG
Kite Realty REIT (KRG)
NYSE
$24.49+$0.10 (+0.43%)
Price as of Oct 02, 2026 8:00 PM EDT
  • $4.9B
    Market Cap
  • 15.78%
    1-Year Change
  • REIT - Retail
    Industry
  • 1 Month
    -7.12%
    Low Price$24.39
    High Price$26.09
  • 3 Months
    -14.09%
    Low Price$24.39
    High Price$29.83
  • 1 Year
    +15.78%
    Low Price$20.50
    High Price$29.83
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
24.49
24.88
24.31
24.39
-0.20%
1,964,900
10/01/2026
24.30
24.47
24.11
24.44
+0.21%
2,200,322
09/30/2026
24.78
24.90
24.38
24.39
-1.26%
3,051,200
09/29/2026
24.70
24.90
24.53
24.70
-0.40%
1,701,853
09/28/2026
24.81
24.94
24.65
24.80
+0.08%
1,339,576
09/25/2026
24.70
24.84
24.39
24.78
+0.28%
2,218,169
09/24/2026
24.11
24.87
24.11
24.71
+0.08%
3,019,460
09/23/2026
25.00
25.00
24.68
24.69
-1.59%
1,819,058
09/22/2026
25.29
25.34
25.08
25.09
-0.44%
1,385,399
09/21/2026
25.40
25.47
25.08
25.20
-0.90%
1,796,165
09/18/2026
25.40
25.43
25.24
25.43
+0.12%
5,790,124
09/17/2026
25.74
25.82
25.40
25.40
-0.97%
1,859,418
09/16/2026
25.75
25.95
25.46
25.65
-0.50%
2,359,568
09/15/2026
25.89
25.96
25.67
25.78
-0.92%
1,192,816
09/14/2026
26.04
26.37
25.85
26.02
+0.50%
1,474,621
09/11/2026
26.11
26.11
25.84
25.89
-0.23%
1,510,460
09/10/2026
26.16
26.17
25.81
25.95
-0.31%
2,148,311
09/09/2026
26.14
26.33
25.96
26.03
-0.19%
2,701,688
09/08/2026
25.85
26.10
25.85
26.08
+0.46%
1,725,838
09/04/2026
25.97
26.31
25.96
25.96
-0.50%
1,479,114
09/03/2026
26.39
26.48
26.07
26.09
-0.65%
1,800,702
09/02/2026
26.21
26.41
26.02
26.26
+0.54%
1,658,293
09/01/2026
25.91
26.16
25.79
26.12
+1.24%
1,828,813
08/31/2026
25.92
26.02
25.58
25.80
-0.77%
4,017,397
08/28/2026
26.10
26.25
25.99
26.00
-0.04%
1,498,051
08/27/2026
26.08
26.29
25.96
26.01
-0.95%
1,812,426
08/26/2026
26.42
26.50
26.22
26.26
-0.68%
1,235,020
08/25/2026
26.36
26.51
26.10
26.44
+0.69%
2,773,627
08/24/2026
26.20
26.37
26.16
26.26
+0.42%
1,468,513
08/21/2026
26.44
26.44
26.07
26.15
-0.46%
2,028,413
08/20/2026
26.41
26.43
26.20
26.27
-0.64%
1,736,739
08/19/2026
26.55
26.58
26.28
26.44
0.00%
2,195,111
08/18/2026
26.38
26.55
26.23
26.44
-0.15%
1,735,676
08/17/2026
26.35
26.49
26.21
26.48
+0.11%
2,493,789
08/14/2026
26.45
26.64
26.34
26.45
-0.11%
1,627,491
08/13/2026
26.47
26.80
26.35
26.48
+0.65%
1,943,636
08/12/2026
26.23
26.41
26.13
26.31
+0.53%
1,618,454
08/11/2026
26.30
26.46
26.11
26.17
-0.91%
1,820,861
08/10/2026
26.60
26.79
26.25
26.41
-1.27%
2,656,524
08/07/2026
26.81
26.94
26.50
26.75
+0.15%
2,616,882
08/06/2026
27.50
27.63
26.60
26.71
-2.38%
5,007,607
08/05/2026
27.55
27.68
27.22
27.36
-0.55%
3,727,436
08/04/2026
27.89
27.93
27.45
27.51
-1.79%
6,999,662
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