NYSE:KRG | Historical Stock Price | KITE REALTY GROUP TRUST

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-08-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.10$12.10$20.62$35.15$59.92$102.142004-08-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$61.12$62.338,025——
2004-12-30$61.28$61.7213,300——
2004-12-29$61.60$62.0412,325——
2004-12-28$61.76$62.2014,575——
2004-12-27$61.00$61.4415,025——
2004-12-23$60.40$60.849,575——
2004-12-22$60.40$60.8414,500——
2004-12-21$59.96$60.3914,075——
2004-12-20$59.16$59.5935,050——
2004-12-17$58.80$59.2292,650——
2004-12-16$56.60$57.0113,900——
2004-12-15$57.60$58.0115,175——
2004-12-14$59.44$59.8714,975——
2004-12-13$59.00$59.437,750——
2004-12-10$58.96$59.387,875——
2004-12-09$59.28$59.7116,325——
2004-12-08$58.32$58.7421,500——
2004-12-07$58.28$58.7020,550——
2004-12-06$59.20$59.639,600——
2004-12-03$58.08$58.5016,175——
2004-12-02$59.08$59.5142,300——
2004-12-01$57.80$58.2223,150——
2004-11-30$55.52$55.9214,225——
2004-11-29$55.80$56.2013,850——
2004-11-26$55.96$56.369,050——
2004-11-24$56.00$56.408,075——
2004-11-23$56.20$56.6034,725——
2004-11-22$54.80$55.1913,750——
2004-11-19$54.08$54.4738,550——
2004-11-18$54.12$54.5136,175——
2004-11-17$53.00$53.3817,700——
2004-11-16$54.40$54.7919,775——
2004-11-15$54.72$55.1113,225——
2004-11-12$53.80$54.1924,725——
2004-11-11$53.00$53.3815,250——
2004-11-10$52.20$52.5814,275——
2004-11-09$52.80$53.187,000——
2004-11-08$52.60$52.988,950——
2004-11-05$52.00$52.3710,200——
2004-11-04$52.80$53.184,375——
2004-11-03$52.48$52.869,325——
2004-11-02$52.56$52.9410,925——
2004-11-01$52.32$52.7017,150——
2004-10-29$52.80$53.1854,175——
2004-10-28$53.04$53.4232,625——
2004-10-27$53.80$54.1922,400——
2004-10-26$52.20$52.5843,675——
2004-10-25$51.32$51.6938,175——
2004-10-22$51.60$51.9711,250——
2004-10-21$52.00$52.3727,325——
2004-10-20$52.00$52.3743,075——
2004-10-19$51.76$52.1369,900——
2004-10-18$52.24$52.6226,100——
2004-10-15$52.20$52.5816,875——
2004-10-14$52.44$52.8215,575——
2004-10-13$52.72$53.1016,075——
2004-10-12$53.60$53.9920,525——
2004-10-11$54.16$54.5567,125——
2004-10-08$53.80$54.1965,900——
2004-10-07$53.28$53.6628,675——
2004-10-06$53.56$53.9515,925——
2004-10-05$52.40$52.7832,575——
2004-10-04$53.32$53.70100,425——
2004-10-01$52.72$53.1036,425——
2004-09-30$52.60$52.98239,750——
2004-09-29$52.56$52.5652,450——
2004-09-28$52.36$52.3624,450——
2004-09-27$52.40$52.4033,725——
2004-09-24$52.36$52.3612,850——
2004-09-23$52.60$52.6039,900——
2004-09-22$52.24$52.2423,050——
2004-09-21$52.24$52.2463,000——
2004-09-20$52.12$52.1220,300——
2004-09-17$52.08$52.0880,225——
2004-09-16$52.00$52.0041,325——
2004-09-15$52.16$52.1628,050——
2004-09-14$52.28$52.2898,475——
2004-09-13$52.48$52.48178,300——
2004-09-10$52.88$52.8863,050——
2004-09-09$52.56$52.5670,525——
2004-09-08$52.68$52.6819,625——
2004-09-07$52.96$52.9636,075——
2004-09-03$52.88$52.886,850——
2004-09-02$53.32$53.3271,200——
2004-09-01$52.80$52.8032,500——
2004-08-31$53.00$53.0015,475——
2004-08-30$52.24$52.2477,075——
2004-08-27$52.20$52.2099,025——
2004-08-26$52.16$52.16107,275——
2004-08-25$51.68$51.6813,625——
2004-08-24$51.64$51.6423,175——
2004-08-23$51.80$51.8048,975——
2004-08-20$52.00$52.0012,125——
2004-08-19$51.64$51.6415,925——
2004-08-18$51.40$51.4014,450——
2004-08-17$51.40$51.4017,175——
2004-08-16$51.12$51.1216,025——
2004-08-13$51.40$51.409,550——
2004-08-12$51.00$51.00232,100——