Kite Realty Group Stock Price History
NYSE: KRGReal EstateReal Estate Investment TrustsUSD
23.91+0.12 (+0.50%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KRG price history at a glance
The price history for Kite Realty Group (KRG) on this page begins on August 9, 2004, when the stock closed at $51.40; it most recently closed at $23.91 on October 5, 2026. The highest price in this record is $87.20, reached on June 4, 2007; the latest close is 72.6% below that peak. Across the 21 complete calendar years in the table, KRG finished higher in 10 and lower in 11. Its best year was 2021 (+45.6%) and its worst was 2008 (-58.3%).
Over roughly 22 years the share price changed -53.5%, a -3.4% compound annual price return (excluding dividends). In the last 12 months alone, KRG has gained 8.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $87.20
- Date of high
- Jun 4, 2007
- Low since 2004
- $6.87
- Date of low
- Mar 30, 2020
- 52-week high
- $29.92
- 52-week low
- $21.38
- IPO year
- 2004
- Last close
- $23.91
KRG returns
1 week
-1.97%
1 month
-8.14%
3 months
-15.45%
6 months
-6.24%
Year to date
-0.25%
1 year
+8.78%
3 years
+17.67%
5 years
+9.43%
KRG price return, excluding dividends.
KRG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 23.91 | +0.42% |
| 2025 | 23.81 | -4.95% |
| 2024 | 25.05 | +9.58% |
| 2023 | 22.86 | +8.60% |
| 2022 | 21.05 | -3.35% |
| 2021 | 21.78 | +45.59% |
| 2020 | 14.96 | -21.47% |
| 2019 | 19.05 | +32.48% |
| 2018 | 14.38 | -26.63% |
| 2017 | 19.60 | -16.52% |
| 2016 | 23.48 | -9.45% |
| 2015 | 25.93 | -10.12% |
| 2014 | 28.85 | +10.79% |
| 2013 | 26.04 | +17.51% |
| 2012 | 22.16 | +22.84% |
| 2011 | 18.04 | -16.64% |
| 2010 | 21.64 | +32.92% |
| 2009 | 16.28 | -27.19% |
| 2008 | 22.36 | -58.25% |
| 2007 | 53.56 | -28.09% |
| 2006 | 74.48 | +20.36% |
| 2005 | 61.88 | +1.24% |
| 2004* | 61.12 | +18.91% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
KRG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.81 | 24.03 | 23.74 | 23.91 | -0.71% | |
| 23.77 | 24.23 | 23.74 | 24.08 | +1.39% | |
| 24.18 | 24.21 | 23.75 | 23.75 | -1.57% | |
| 24.15 | 24.44 | 24.00 | 24.13 | 0.00% | |
| 24.37 | 24.64 | 24.03 | 24.13 | -1.07% | |
| 24.49 | 24.88 | 24.31 | 24.39 | -0.20% | |
| 24.30 | 24.47 | 24.11 | 24.44 | +0.21% | |
| 24.78 | 24.90 | 24.38 | 24.39 | -1.26% | |
| 24.70 | 24.90 | 24.53 | 24.70 | -0.40% | |
| 24.81 | 24.94 | 24.65 | 24.80 | +0.08% | |
| 24.70 | 24.84 | 24.39 | 24.78 | +0.28% | |
| 24.11 | 24.87 | 24.11 | 24.71 | +0.08% | |
| 25.00 | 25.00 | 24.68 | 24.69 | -1.59% | |
| 25.29 | 25.34 | 25.08 | 25.09 | -0.44% | |
| 25.40 | 25.47 | 25.08 | 25.20 | -0.90% | |
| 25.40 | 25.43 | 25.24 | 25.43 | +0.12% | |
| 25.74 | 25.82 | 25.40 | 25.40 | -0.97% | |
| 25.75 | 25.95 | 25.46 | 25.65 | -0.50% | |
| 25.89 | 25.96 | 25.67 | 25.78 | -0.92% | |
| 26.04 | 26.37 | 25.85 | 26.02 | +0.50% | |
| 26.11 | 26.11 | 25.84 | 25.89 | -0.23% | |
| 26.16 | 26.17 | 25.81 | 25.95 | -0.31% | |
| 26.14 | 26.33 | 25.96 | 26.03 | -0.19% | |
| 25.85 | 26.10 | 25.85 | 26.08 | +0.46% | |
| 25.97 | 26.31 | 25.96 | 25.96 | -0.50% | |
| 26.39 | 26.48 | 26.07 | 26.09 | -0.65% | |
| 26.21 | 26.41 | 26.02 | 26.26 | +0.54% | |
| 25.91 | 26.16 | 25.79 | 26.12 | +1.24% | |
| 25.92 | 26.02 | 25.58 | 25.80 | -0.77% | |
| 26.10 | 26.25 | 25.99 | 26.00 | -0.04% | |
| 26.08 | 26.29 | 25.96 | 26.01 | -0.95% | |
| 26.42 | 26.50 | 26.22 | 26.26 | -0.68% | |
| 26.36 | 26.51 | 26.10 | 26.44 | +0.69% | |
| 26.20 | 26.37 | 26.16 | 26.26 | +0.42% | |
| 26.44 | 26.44 | 26.07 | 26.15 | -0.46% | |
| 26.41 | 26.43 | 26.20 | 26.27 | -0.64% | |
| 26.55 | 26.58 | 26.28 | 26.44 | 0.00% | |
| 26.38 | 26.55 | 26.23 | 26.44 | -0.15% | |
| 26.35 | 26.49 | 26.21 | 26.48 | +0.11% | |
| 26.45 | 26.64 | 26.34 | 26.45 | -0.11% | |
| 26.47 | 26.80 | 26.35 | 26.48 | +0.65% | |
| 26.23 | 26.41 | 26.13 | 26.31 | +0.53% | |
| 26.30 | 26.46 | 26.11 | 26.17 | -0.91% | |
| 26.60 | 26.79 | 26.25 | 26.41 | -1.27% | |
| 26.81 | 26.94 | 26.50 | 26.75 | +0.15% | |
| 27.50 | 27.63 | 26.60 | 26.71 | -2.38% | |
| 27.55 | 27.68 | 27.22 | 27.36 | -0.55% | |
| 27.89 | 27.93 | 27.45 | 27.51 | -1.79% | |
| 28.63 | 28.86 | 27.99 | 28.01 | -2.13% | |
| 28.76 | 28.99 | 28.37 | 28.62 | -1.11% | |
| 29.33 | 29.33 | 28.31 | 28.94 | +0.31% | |
| 29.08 | 29.20 | 28.69 | 28.85 | -0.79% | |
| 29.63 | 29.63 | 29.04 | 29.08 | -1.36% | |
| 29.29 | 29.72 | 29.10 | 29.48 | +0.58% | |
| 29.05 | 29.43 | 28.92 | 29.31 | +1.42% | |
| 29.26 | 29.34 | 28.79 | 28.90 | -1.63% | |
| 29.91 | 29.91 | 29.28 | 29.38 | -1.51% | |
| 29.81 | 29.86 | 29.50 | 29.83 | +0.47% | |
| 29.64 | 29.92 | 29.54 | 29.69 | +0.24% | |
| 29.60 | 29.81 | 29.22 | 29.62 | +0.47% | |
| 28.66 | 29.50 | 28.63 | 29.48 | +3.26% | |
| 28.80 | 28.99 | 28.38 | 28.55 | -0.49% | |
| 28.58 | 28.87 | 28.53 | 28.69 | +0.84% | |
| 28.33 | 28.53 | 28.29 | 28.45 | +0.60% | |
| 28.32 | 28.32 | 28.04 | 28.28 | +0.35% | |
| 28.46 | 28.47 | 28.14 | 28.18 | -1.67% | |
| 28.73 | 28.83 | 28.48 | 28.66 | -0.66% | |
| 28.73 | 29.10 | 28.68 | 28.85 | +1.30% | |
| 28.67 | 28.79 | 28.38 | 28.48 | -0.70% | |
| 28.42 | 28.70 | 28.42 | 28.68 | +1.31% | |
| 28.40 | 28.47 | 28.16 | 28.31 | -0.25% | |
| 29.13 | 29.25 | 28.37 | 28.38 | -1.80% | |
| 28.66 | 28.97 | 28.66 | 28.90 | -1.13% | |
| 29.19 | 29.33 | 28.93 | 29.23 | +0.76% | |
| 28.83 | 29.14 | 28.69 | 29.01 | +0.55% | |
| 28.81 | 29.05 | 28.71 | 28.85 | +0.80% | |
| 28.08 | 28.65 | 28.08 | 28.62 | +2.43% | |
| 27.97 | 28.25 | 27.90 | 27.94 | +0.11% | |
| 28.45 | 28.49 | 27.84 | 27.91 | -1.13% | |
| 28.51 | 28.89 | 28.10 | 28.23 | -1.95% | |
| 28.87 | 29.04 | 28.58 | 28.79 | -0.14% | |
| 29.17 | 29.24 | 28.70 | 28.83 | -1.33% | |
| 29.20 | 29.40 | 28.99 | 29.22 | +0.62% | |
| 29.11 | 29.36 | 28.99 | 29.04 | +0.69% | |
| 28.76 | 29.29 | 28.64 | 28.84 | +0.49% | |
| 28.00 | 28.83 | 27.99 | 28.70 | +2.94% | |
| 27.66 | 28.00 | 27.61 | 27.88 | +0.69% | |
| 27.33 | 27.93 | 27.33 | 27.69 | +1.47% | |
| 27.17 | 27.36 | 27.08 | 27.29 | +1.68% | |
| 26.84 | 27.12 | 26.82 | 26.84 | -0.56% | |
| 26.89 | 27.27 | 26.68 | 26.99 | +0.26% | |
| 27.25 | 27.33 | 26.91 | 26.92 | -1.82% | |
| 27.46 | 27.56 | 27.30 | 27.42 | -0.25% | |
| 27.49 | 27.56 | 27.26 | 27.49 | -0.15% | |
| 27.45 | 27.58 | 27.26 | 27.53 | +0.29% | |
| 27.10 | 27.53 | 26.99 | 27.45 | +1.55% | |
| 26.92 | 27.08 | 26.81 | 27.03 | +0.60% | |
| 26.43 | 27.01 | 26.09 | 26.87 | +1.32% | |
| 26.17 | 26.54 | 25.99 | 26.52 | +1.34% | |
| 25.94 | 26.17 | 25.85 | 26.17 | +0.54% | |
| 26.04 | 26.36 | 25.95 | 26.03 | +0.39% | |
| 26.22 | 26.25 | 25.91 | 25.93 | -1.11% | |
| 26.35 | 26.47 | 26.04 | 26.22 | +0.04% | |
| 26.58 | 26.62 | 26.08 | 26.21 | -2.06% | |
| 26.75 | 26.88 | 26.42 | 26.76 | +0.34% | |
| 26.75 | 26.80 | 26.52 | 26.67 | +0.15% | |
| 26.75 | 26.80 | 26.55 | 26.63 | -0.34% | |
| 26.69 | 26.75 | 26.37 | 26.72 | +0.26% | |
| 26.65 | 26.79 | 26.61 | 26.65 | +0.64% | |
| 26.27 | 26.65 | 26.19 | 26.48 | +0.95% | |
| 26.17 | 26.45 | 26.11 | 26.23 | -0.42% | |
| 26.28 | 26.54 | 26.09 | 26.34 | +0.69% | |
| 26.00 | 26.30 | 25.87 | 26.16 | +0.42% | |
| 26.53 | 26.63 | 25.69 | 26.05 | -0.38% | |
| 26.40 | 26.44 | 25.98 | 26.15 | +0.15% | |
| 26.00 | 26.30 | 26.00 | 26.11 | +0.54% | |
| 25.93 | 26.21 | 25.90 | 25.97 | -0.23% | |
| 25.80 | 26.04 | 25.70 | 26.03 | +1.64% | |
| 26.20 | 26.20 | 25.51 | 25.61 | -2.10% | |
| 26.44 | 26.50 | 26.06 | 26.16 | -1.17% | |
| 26.66 | 26.82 | 26.41 | 26.47 | -0.94% | |
| 26.08 | 26.74 | 26.01 | 26.72 | +2.81% | |
| 25.73 | 26.02 | 25.73 | 25.99 | +0.85% | |
| 25.59 | 25.79 | 25.45 | 25.77 | +0.47% | |
| 25.25 | 25.67 | 25.13 | 25.65 | +1.10% | |
| 25.45 | 25.62 | 25.24 | 25.37 | -0.51% | |
| 25.27 | 25.60 | 25.18 | 25.50 | +1.07% | |
| 24.78 | 25.39 | 24.78 | 25.23 | +0.36% | |
| 25.25 | 25.32 | 25.07 | 25.14 | +1.00% | |
| 24.60 | 24.91 | 24.56 | 24.89 | +1.22% | |
| 24.62 | 24.82 | 24.40 | 24.59 | -0.36% | |
| 24.43 | 24.72 | 24.25 | 24.68 | +1.11% | |
| 24.30 | 24.58 | 24.30 | 24.41 | -0.57% | |
| 24.68 | 24.89 | 24.32 | 24.55 | +0.41% | |
| 24.35 | 24.61 | 24.25 | 24.45 | +1.24% | |
| 24.28 | 24.34 | 24.09 | 24.15 | -0.49% | |
| 24.23 | 24.51 | 24.09 | 24.27 | +0.04% | |
| 24.59 | 24.61 | 24.24 | 24.26 | -0.86% | |
| 24.44 | 24.79 | 24.32 | 24.47 | -0.65% | |
| 25.10 | 25.11 | 24.58 | 24.63 | +0.12% | |
| 25.41 | 25.41 | 24.46 | 24.60 | -2.92% | |
| 25.24 | 25.43 | 25.12 | 25.34 | +0.36% | |
| 25.52 | 25.57 | 25.17 | 25.25 | -1.48% | |
| 25.72 | 25.76 | 25.59 | 25.63 | +0.47% | |
| 25.39 | 25.75 | 25.25 | 25.51 | +1.47% | |
| 25.61 | 25.81 | 24.69 | 25.14 | -0.79% | |
| 25.78 | 25.84 | 25.33 | 25.34 | -2.35% | |
| 25.83 | 25.95 | 25.69 | 25.95 | +0.19% | |
| 25.69 | 26.20 | 25.61 | 25.90 | +0.35% | |
| 25.52 | 25.84 | 25.25 | 25.81 | +0.16% | |
| 25.66 | 25.80 | 25.52 | 25.77 | -0.35% | |
| 25.73 | 25.92 | 25.65 | 25.86 | -0.15% | |
| 25.90 | 26.08 | 25.71 | 25.90 | -0.46% | |
| 25.82 | 26.18 | 25.55 | 26.02 | -0.65% | |
| 25.98 | 26.38 | 25.79 | 26.19 | +0.54% | |
| 25.96 | 26.28 | 25.94 | 26.05 | -0.08% | |
| 26.10 | 26.31 | 26.00 | 26.07 | +0.42% | |
| 26.08 | 26.17 | 25.82 | 25.96 | -0.19% | |
| 26.22 | 26.30 | 25.91 | 26.01 | -0.88% | |
| 26.06 | 26.25 | 25.81 | 26.24 | +1.12% | |
| 25.52 | 25.97 | 25.51 | 25.95 | +1.45% | |
| 25.47 | 25.65 | 25.29 | 25.58 | +0.67% | |
| 25.83 | 25.83 | 25.33 | 25.41 | -1.55% | |
| 25.00 | 26.13 | 25.00 | 25.81 | +3.12% | |
| 24.71 | 25.11 | 24.69 | 25.03 | +1.91% | |
| 25.10 | 25.10 | 24.42 | 24.56 | -0.53% | |
| 25.14 | 25.19 | 24.68 | 24.69 | -1.40% | |
| 24.75 | 25.11 | 24.38 | 25.04 | +1.46% | |
| 24.85 | 24.93 | 24.58 | 24.68 | -0.76% | |
| 24.83 | 24.99 | 24.65 | 24.87 | +0.73% | |
| 24.38 | 24.72 | 24.16 | 24.69 | +1.98% | |
| 23.89 | 24.27 | 23.75 | 24.21 | +2.45% | |
| 23.56 | 23.84 | 23.39 | 23.63 | +0.13% | |
| 23.58 | 23.69 | 23.30 | 23.60 | +0.47% | |
| 23.18 | 23.61 | 23.09 | 23.49 | +0.95% | |
| 22.82 | 23.29 | 22.64 | 23.27 | +2.60% | |
| 23.07 | 23.18 | 22.58 | 22.68 | -1.78% | |
| 23.07 | 23.09 | 22.79 | 23.09 | +0.09% | |
| 23.21 | 23.29 | 23.03 | 23.07 | -0.30% | |
| 23.12 | 23.27 | 22.94 | 23.14 | -0.52% | |
| 23.55 | 23.75 | 23.18 | 23.26 | -1.23% | |
| 23.70 | 23.75 | 23.34 | 23.55 | 0.00% | |
| 23.36 | 23.71 | 23.33 | 23.55 | -0.34% | |
| 23.24 | 23.73 | 23.06 | 23.63 | +1.24% | |
| 23.41 | 23.59 | 23.31 | 23.34 | -0.17% | |
| 23.45 | 23.57 | 23.27 | 23.38 | -0.21% | |
| 23.30 | 23.58 | 23.22 | 23.43 | +0.26% | |
| 23.28 | 23.50 | 23.13 | 23.37 | -0.04% | |
| 23.74 | 24.00 | 23.29 | 23.38 | -4.06% | |
| 24.09 | 24.50 | 23.92 | 24.37 | +0.95% | |
| 24.06 | 24.16 | 23.92 | 24.14 | +0.84% | |
| 23.58 | 23.96 | 23.49 | 23.94 | +0.88% | |
| 23.68 | 23.92 | 23.36 | 23.73 | -0.34% | |
| 23.89 | 23.96 | 23.50 | 23.81 | -0.67% | |
| 24.12 | 24.20 | 23.93 | 23.97 | -0.42% | |
| 24.08 | 24.17 | 24.02 | 24.07 | +0.21% | |
| 24.18 | 24.21 | 23.96 | 24.02 | -0.33% | |
| 23.97 | 24.13 | 23.92 | 24.10 | +0.29% | |
| 23.80 | 24.09 | 23.79 | 24.03 | +1.22% | |
| 23.87 | 23.89 | 23.71 | 23.74 | -0.71% | |
| 23.68 | 23.98 | 23.67 | 23.91 | +0.67% | |
| 23.57 | 23.77 | 23.47 | 23.75 | +0.34% | |
| 23.95 | 23.95 | 23.66 | 23.67 | -0.50% | |
| 23.43 | 23.94 | 23.43 | 23.79 | +1.36% | |
| 23.70 | 23.72 | 23.30 | 23.47 | -0.64% | |
| 23.45 | 23.66 | 23.31 | 23.62 | +1.20% | |
| 23.19 | 23.42 | 23.11 | 23.34 | +1.08% | |
| 22.90 | 23.24 | 22.78 | 23.09 | +1.36% | |
| 22.70 | 22.95 | 22.60 | 22.78 | +0.66% | |
| 22.25 | 22.84 | 22.24 | 22.63 | +2.12% | |
| 22.56 | 22.63 | 22.10 | 22.16 | -2.12% | |
| 22.50 | 22.83 | 22.48 | 22.64 | +0.09% | |
| 22.67 | 22.74 | 22.57 | 22.62 | -0.26% | |
| 22.67 | 22.77 | 22.49 | 22.68 | +0.40% | |
| 23.03 | 23.15 | 22.59 | 22.59 | -1.53% | |
| 22.94 | 23.15 | 22.70 | 22.94 | -0.86% | |
| 23.00 | 23.20 | 22.86 | 23.14 | +0.30% | |
| 22.88 | 23.15 | 22.82 | 23.07 | +0.22% | |
| 22.85 | 23.25 | 22.85 | 23.02 | +1.01% | |
| 22.79 | 22.96 | 22.55 | 22.79 | -0.35% | |
| 22.41 | 22.88 | 22.23 | 22.87 | +3.06% | |
| 22.19 | 22.43 | 22.13 | 22.19 | +0.54% | |
| 22.32 | 22.37 | 21.97 | 22.07 | -0.76% | |
| 22.01 | 22.35 | 21.89 | 22.24 | +1.09% | |
| 22.62 | 22.62 | 21.97 | 22.00 | -2.27% | |
| 22.61 | 22.62 | 22.29 | 22.51 | +0.04% | |
| 22.46 | 22.80 | 22.43 | 22.50 | -0.62% | |
| 22.73 | 22.85 | 22.57 | 22.64 | -0.48% | |
| 22.22 | 22.80 | 21.97 | 22.75 | +2.02% | |
| 22.46 | 22.59 | 22.30 | 22.30 | -0.84% | |
| 22.08 | 22.50 | 22.02 | 22.49 | +2.13% | |
| 21.95 | 22.09 | 21.77 | 22.02 | -0.05% | |
| 22.14 | 22.20 | 21.80 | 22.03 | -0.18% | |
| 22.08 | 22.14 | 21.70 | 22.07 | 0.00% | |
| 21.94 | 22.11 | 21.64 | 22.07 | -0.32% | |
| 21.93 | 22.39 | 21.73 | 22.14 | +1.10% | |
| 22.38 | 22.57 | 21.86 | 21.90 | -1.57% | |
| 22.47 | 22.67 | 22.11 | 22.25 | -1.68% | |
| 23.05 | 23.05 | 22.46 | 22.63 | -1.57% | |
| 23.03 | 23.11 | 22.78 | 22.99 | +0.35% | |
| 23.07 | 23.16 | 22.88 | 22.91 | -0.13% | |
| 23.08 | 23.18 | 22.78 | 22.94 | -0.82% | |
| 22.97 | 23.13 | 22.73 | 23.13 | +1.18% | |
| 22.81 | 23.07 | 22.61 | 22.86 | +1.37% | |
| 22.41 | 22.59 | 22.22 | 22.55 | +1.03% | |
| 21.94 | 22.39 | 21.84 | 22.32 | +1.45% | |
| 22.22 | 22.25 | 21.75 | 22.00 | -0.68% | |
| 21.84 | 22.25 | 21.80 | 22.15 | +1.56% | |
| 21.55 | 21.86 | 21.40 | 21.81 | +0.69% | |
| 21.45 | 21.74 | 21.38 | 21.66 | +1.55% | |
| 21.95 | 22.10 | 21.33 | 21.33 | -2.96% | |
| 21.88 | 22.14 | 21.83 | 21.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KRG chart for longer ranges.