KRG
Kite Realty REIT (KRG)
NYSE
$25.67-$0.02 (-0.08%)
Price as of Nov 13, 2026 12:36 PM EST
  • $5.1B
    Market Cap
  • 20.26%
    1-Year Change
  • REIT - Retail
    Industry
  • 1 Month
    +6.60%
    Low Price$24.04
    High Price$25.91
  • 3 Months
    -1.17%
    Low Price$23.46
    High Price$26.16
  • 1 Year
    +20.26%
    Low Price$20.89
    High Price$29.47
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
25.91
25.98
25.60
25.69
-0.31%
1,400,156
11/11/2026
25.65
26.00
25.49
25.77
-0.43%
2,046,938
11/10/2026
25.46
25.88
25.28
25.88
+0.98%
3,214,679
11/09/2026
25.74
25.81
25.46
25.63
+0.71%
2,002,699
11/06/2026
25.42
25.77
25.23
25.45
-0.97%
1,767,261
11/05/2026
26.10
26.27
25.48
25.70
-0.81%
2,002,972
11/04/2026
25.70
25.99
25.59
25.91
+1.93%
3,406,407
11/03/2026
25.62
25.85
24.42
25.42
-1.24%
2,210,329
11/02/2026
25.12
25.75
24.96
25.74
+2.67%
2,442,966
10/30/2026
24.99
25.33
24.66
25.07
+0.16%
2,662,299
10/30/2026
$0.53 Earnings
10/29/2026
24.62
25.05
24.49
25.03
+3.05%
2,493,903
10/28/2026
24.64
24.65
24.26
24.29
-1.78%
1,666,415
10/27/2026
24.50
24.79
24.39
24.73
+0.28%
1,208,188
10/26/2026
24.65
24.81
24.61
24.66
-0.08%
1,189,662
10/23/2026
24.88
24.97
24.58
24.68
-0.36%
1,393,590
10/22/2026
24.30
24.87
24.22
24.77
+2.44%
1,722,623
10/21/2026
24.57
24.63
24.08
24.18
-1.39%
2,027,949
10/20/2026
24.59
24.88
24.52
24.52
+0.45%
1,570,027
10/19/2026
24.48
24.56
24.34
24.41
-0.81%
2,124,372
10/16/2026
24.67
24.81
24.54
24.61
+0.37%
2,526,659
10/15/2026
24.44
24.57
24.24
24.52
+2.00%
3,147,637
10/14/2026
24.09
24.20
23.87
24.04
-0.33%
1,674,845
10/13/2026
24.33
24.33
23.89
24.12
+0.08%
2,086,082
10/12/2026
23.87
24.18
23.82
24.10
+0.79%
1,899,750
10/09/2026
23.81
24.03
23.74
23.91
+0.50%
1,916,717
10/09/2026
$0.29 Dividend
10/08/2026
23.48
23.94
23.43
23.79
+1.39%
2,096,651
10/07/2026
23.89
23.92
23.46
23.46
-1.57%
2,418,159
10/06/2026
23.86
24.14
23.72
23.84
0.00%
2,515,660
10/05/2026
24.08
24.34
23.74
23.84
-1.07%
2,948,088
10/02/2026
24.20
24.58
24.02
24.10
-0.20%
1,964,900
10/01/2026
24.01
24.18
23.81
24.15
+0.21%
2,200,322
09/30/2026
24.48
24.60
24.09
24.10
-1.26%
3,051,200
09/29/2026
24.40
24.60
24.23
24.40
-0.40%
1,701,853
09/28/2026
24.51
24.63
24.35
24.50
+0.08%
1,339,576
09/25/2026
24.40
24.54
24.10
24.48
+0.28%
2,218,169
09/24/2026
23.82
24.57
23.82
24.41
+0.08%
3,019,460
09/23/2026
24.70
24.70
24.38
24.39
-1.59%
1,819,058
09/22/2026
24.99
25.03
24.78
24.79
-0.44%
1,385,399
09/21/2026
25.09
25.16
24.78
24.90
-0.90%
1,796,165
09/18/2026
25.09
25.12
24.93
25.12
+0.12%
5,790,124
09/17/2026
25.43
25.51
25.09
25.09
-0.97%
1,859,418
09/16/2026
25.44
25.64
25.15
25.34
-0.50%
2,359,568
09/15/2026
25.58
25.65
25.36
25.47
-0.92%
1,192,816
09/14/2026
25.73
26.05
25.54
25.71
+0.50%
1,474,621
09/11/2026
25.80
25.80
25.52
25.58
-0.23%
1,510,460
09/10/2026
25.84
25.85
25.50
25.64
-0.31%
2,148,311
09/09/2026
25.83
26.01
25.65
25.72
-0.19%
2,701,688
09/08/2026
25.54
25.79
25.54
25.77
+0.46%
1,725,838
09/04/2026
25.66
25.99
25.65
25.65
-0.50%
1,479,114
09/03/2026
26.07
26.16
25.76
25.78
-0.65%
1,800,702
09/02/2026
25.89
26.09
25.71
25.94
+0.54%
1,658,293
09/01/2026
25.60
25.84
25.48
25.81
+1.24%
1,828,813
08/31/2026
25.61
25.70
25.27
25.49
-0.77%
4,017,397
08/28/2026
25.79
25.93
25.68
25.69
-0.04%
1,498,051
08/27/2026
25.77
25.97
25.65
25.70
-0.95%
1,812,426
08/26/2026
26.10
26.18
25.90
25.94
-0.68%
1,235,020
08/25/2026
26.04
26.19
25.79
26.12
+0.69%
2,773,627
08/24/2026
25.88
26.05
25.84
25.94
+0.42%
1,468,513
08/21/2026
26.12
26.12
25.76
25.84
-0.46%
2,028,413
08/20/2026
26.09
26.11
25.88
25.95
-0.64%
1,736,739
08/19/2026
26.23
26.25
25.96
26.12
0.00%
2,195,111
08/18/2026
26.06
26.23
25.91
26.12
-0.15%
1,735,676
08/17/2026
26.03
26.17
25.89
26.16
+0.11%
2,493,789
08/14/2026
26.13
26.32
26.02
26.13
-0.11%
1,627,491
08/13/2026
26.15
26.48
26.03
26.16
+0.65%
1,943,636
08/12/2026
25.91
26.09
25.82
25.99
+0.53%
1,618,454
08/11/2026
25.98
26.14
25.80
25.85
-0.91%
1,820,861
08/10/2026
26.28
26.46
25.93
26.09
-1.27%
2,656,524
08/07/2026
26.49
26.61
26.18
26.43
+0.15%
2,616,882
08/06/2026
27.17
27.30
26.27
26.39
-2.38%
5,007,607
08/05/2026
27.22
27.35
26.89
27.03
-0.55%
3,727,436
08/04/2026
27.55
27.59
27.12
27.18
-1.79%
6,999,662
08/03/2026
28.29
28.51
27.65
27.67
-2.13%
3,323,567
07/31/2026
28.41
28.64
28.03
28.28
-1.11%
3,196,249
07/30/2026
28.98
28.98
27.97
28.59
+0.31%
3,335,029
07/30/2026
$0.53 Earnings
07/29/2026
28.73
28.84
28.34
28.50
-0.79%
2,619,470
07/28/2026
29.27
29.27
28.69
28.73
-1.36%
1,747,078
07/27/2026
28.94
29.36
28.75
29.12
+0.58%
1,705,959
07/24/2026
28.70
29.08
28.57
28.96
+1.42%
2,050,622
07/23/2026
28.91
28.99
28.44
28.55
-1.63%
2,398,880
07/22/2026
29.55
29.55
28.93
29.03
-1.51%
1,890,693
07/21/2026
29.45
29.50
29.14
29.47
+0.47%
2,238,180
07/20/2026
29.28
29.56
29.18
29.33
+0.24%
2,731,338
07/17/2026
29.24
29.45
28.87
29.26
+0.47%
3,686,907
07/16/2026
28.31
29.14
28.29
29.12
+3.26%
2,938,801
07/15/2026
28.45
28.64
28.04
28.21
-0.49%
4,338,154
07/14/2026
28.24
28.52
28.18
28.34
+0.84%
2,441,422
07/13/2026
27.99
28.19
27.95
28.11
+0.60%
1,722,331
07/10/2026
27.98
27.98
27.70
27.94
+0.35%
1,316,167
07/09/2026
28.12
28.13
27.80
27.84
-0.67%
2,852,760
07/09/2026
$0.29 Dividend
07/08/2026
28.10
28.19
27.85
28.03
-0.66%
1,674,638
07/07/2026
28.10
28.46
28.05
28.21
+1.30%
3,041,318
07/06/2026
28.04
28.16
27.75
27.85
-0.70%
3,833,977
07/02/2026
27.79
28.07
27.79
28.05
+1.31%
1,537,081
07/01/2026
27.77
27.84
27.53
27.69
-0.25%
2,079,215
06/30/2026
28.49
28.61
27.74
27.75
-1.80%
7,158,378