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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$22.36$36.7033,150——
2012-12-28$21.88$35.9140,675——
2012-12-27$21.96$36.0439,450——
2012-12-26$21.64$35.5234,750——
2012-12-24$21.52$35.3221,950——
2012-12-21$21.76$35.71247,750——
2012-12-20$21.76$35.71141,350——
2012-12-19$21.36$35.06114,650——
2012-12-18$21.24$34.8663,875——
2012-12-17$21.04$34.5381,750——
2012-12-14$20.52$33.6892,450——
2012-12-13$20.16$33.0976,125——
2012-12-12$20.60$33.8192,150——
2012-12-11$21.16$34.7347,550——
2012-12-10$20.96$34.4072,550——
2012-12-07$21.36$35.0635,125——
2012-12-06$21.40$35.1241,400——
2012-12-05$21.44$35.1925,550——
2012-12-04$21.64$35.5266,650——
2012-12-03$21.60$35.45154,450——
2012-11-30$21.36$35.06104,975——
2012-11-29$20.96$34.4076,475——
2012-11-28$21.08$34.6044,375——
2012-11-27$21.20$34.7958,775——
2012-11-26$21.20$34.7937,775——
2012-11-23$21.20$34.7921,200——
2012-11-21$21.16$34.7312,700——
2012-11-20$21.08$34.6038,200——
2012-11-19$20.92$34.3337,300——
2012-11-16$20.60$33.8160,100——
2012-11-15$20.56$33.7481,600——
2012-11-14$21.20$34.7985,375——
2012-11-13$21.56$35.3853,000——
2012-11-12$21.40$35.1234,625——
2012-11-09$21.40$35.1279,875——
2012-11-08$21.64$35.5292,475——
2012-11-07$21.64$35.5276,525——
2012-11-06$21.84$35.8499,175——
2012-11-05$21.40$35.1255,925——
2012-11-02$21.56$35.3886,650——
2012-11-01$21.96$36.0496,300——
2012-10-31$21.88$35.91212,025——
2012-10-26$22.04$36.1749,500——
2012-10-25$22.36$36.7058,050——
2012-10-24$22.16$36.37190,625——
2012-10-23$21.88$35.91128,475——
2012-10-22$21.76$35.7182,275——
2012-10-19$21.80$35.78217,175——
2012-10-18$22.28$36.57165,450——
2012-10-17$22.60$37.091,311,075——
2012-10-16$21.60$35.4548,050——
2012-10-15$21.36$35.0646,850——
2012-10-12$21.20$34.7943,250——
2012-10-11$21.48$35.2535,400——
2012-10-10$21.36$35.0659,200——
2012-10-09$21.08$34.6045,350——
2012-10-08$21.12$34.66103,750——
2012-10-05$20.88$34.27177,325——
2012-10-04$20.72$34.0144,875——
2012-10-03$20.28$33.2832,650——
2012-10-02$20.84$33.8133,850——
2012-10-01$20.68$33.5542,775——
2012-09-28$20.40$33.1043,800——
2012-09-27$20.60$33.4282,100——
2012-09-26$20.88$33.8730,925——
2012-09-25$20.96$34.0072,025——
2012-09-24$20.96$34.0052,300——
2012-09-21$21.12$34.26177,875——
2012-09-20$21.00$34.0766,275——
2012-09-19$21.08$34.2038,775——
2012-09-18$21.24$34.4642,575——
2012-09-17$21.12$34.2660,375——
2012-09-14$21.08$34.2056,175——
2012-09-13$21.12$34.2645,675——
2012-09-12$21.00$34.0725,825——
2012-09-11$21.08$34.2036,775——
2012-09-10$20.76$33.6832,275——
2012-09-07$20.80$33.7425,400——
2012-09-06$20.96$34.0052,425——
2012-09-05$20.80$33.7445,525——
2012-09-04$20.80$33.7441,325——
2012-08-31$20.56$33.3565,675——
2012-08-30$20.84$33.8125,475——
2012-08-29$20.60$33.4214,500——
2012-08-28$20.48$33.2218,350——
2012-08-27$20.52$33.2921,700——
2012-08-24$20.48$33.2213,300——
2012-08-23$20.40$33.1017,175——
2012-08-22$20.80$33.7496,500——
2012-08-21$20.64$33.4828,550——
2012-08-20$20.80$33.7424,350——
2012-08-17$21.04$34.1343,025——
2012-08-16$20.68$33.5535,275——
2012-08-15$20.40$33.1032,350——
2012-08-14$20.20$32.7741,975——
2012-08-13$19.80$32.1214,350——
2012-08-10$19.76$32.0612,725——
2012-08-09$19.52$31.6737,175——
2012-08-08$20.00$32.4526,825——
2012-08-07$20.32$32.9720,125——
2012-08-06$20.40$33.1017,625——
2012-08-03$20.36$33.0326,275——
2012-08-02$19.72$31.9919,825——
2012-08-01$19.96$32.3850,025——
2012-07-31$20.12$32.6430,725——
2012-07-30$20.12$32.6412,750——
2012-07-27$20.20$32.7724,050——
2012-07-26$19.64$31.8618,075——
2012-07-25$19.56$31.7325,200——
2012-07-24$19.52$31.6729,550——
2012-07-23$19.48$31.6024,650——
2012-07-20$20.04$32.5134,850——
2012-07-19$20.24$32.8415,425——
2012-07-18$20.60$33.4223,200——
2012-07-17$20.52$33.2931,175——
2012-07-16$20.52$33.2936,050——
2012-07-13$20.60$33.4229,075——
2012-07-12$20.04$32.5138,475——
2012-07-11$20.20$32.7748,025——
2012-07-10$20.12$32.6435,650——
2012-07-09$20.08$32.5834,975——
2012-07-06$20.24$32.8440,100——
2012-07-05$20.20$32.7720,975——
2012-07-03$20.20$32.7730,000——
2012-07-02$20.32$32.5861,925——
2012-06-29$19.96$32.0056,825——
2012-06-28$19.96$32.0018,250——
2012-06-27$20.24$32.4536,450——
2012-06-26$19.60$31.4217,400——
2012-06-25$19.56$31.3618,950——
2012-06-22$19.80$31.7463,350——
2012-06-21$19.24$30.8427,475——
2012-06-20$19.84$31.8131,750——
2012-06-19$19.76$31.6848,550——
2012-06-18$19.48$31.2324,150——
2012-06-15$20.00$32.0693,600——
2012-06-14$19.20$30.7838,300——
2012-06-13$19.20$30.7837,550——
2012-06-12$19.56$31.3626,150——
2012-06-11$19.48$31.2374,900——
2012-06-08$20.20$32.3843,025——
2012-06-07$19.84$31.8132,525——
2012-06-06$20.04$32.1349,400——
2012-06-05$19.00$30.4654,250——
2012-06-04$19.40$31.1050,925——
2012-06-01$18.84$30.2042,025——
2012-05-31$18.96$30.4089,450——
2012-05-30$18.68$29.9525,725——
2012-05-29$18.88$30.2734,750——
2012-05-25$18.84$30.2031,900——
2012-05-24$19.00$30.4626,000——
2012-05-23$19.20$30.7857,750——
2012-05-22$19.24$30.8454,200——
2012-05-21$19.68$31.5547,650——
2012-05-18$19.72$31.6149,325——
2012-05-17$19.88$31.8746,725——
2012-05-16$19.92$31.9326,325——
2012-05-15$20.28$32.5146,250——
2012-05-14$19.84$31.8141,925——
2012-05-11$20.16$32.3242,500——
2012-05-10$20.52$32.9056,825——
2012-05-09$19.84$31.8133,250——
2012-05-08$20.52$32.9021,250——
2012-05-07$20.36$32.6425,000——
2012-05-04$20.04$32.1334,700——
2012-05-03$20.40$32.7031,875——
2012-05-02$20.52$32.9032,500——
2012-05-01$20.20$32.3836,000——
2012-04-30$20.44$32.7742,250——
2012-04-27$21.04$33.7328,925——
2012-04-26$20.88$33.4740,725——
2012-04-25$20.68$33.1526,525——
2012-04-24$20.28$32.5161,200——
2012-04-23$19.64$31.4934,125——
2012-04-20$19.92$31.9344,275——
2012-04-19$19.60$31.4238,775——
2012-04-18$20.00$32.0619,150——
2012-04-17$20.44$32.7731,675——
2012-04-16$20.08$32.1919,450——
2012-04-13$19.68$31.5528,475——
2012-04-12$19.84$31.8127,275——
2012-04-11$19.64$31.4947,125——
2012-04-10$19.20$30.7869,125——
2012-04-09$19.60$31.4233,475——
2012-04-05$20.12$32.2620,000——
2012-04-04$20.32$32.5840,425——
2012-04-03$21.04$33.7344,850——
2012-04-02$22.12$35.0865,500——
2012-03-30$21.08$33.4329,975——
2012-03-29$21.20$33.6223,350——
2012-03-28$21.24$33.6835,950——
2012-03-27$21.20$33.6241,150——
2012-03-26$21.44$34.0047,375——
2012-03-23$20.92$33.1750,150——
2012-03-22$20.16$31.9732,450——
2012-03-21$20.32$32.2227,675——
2012-03-20$20.24$32.1022,525——
2012-03-19$20.40$32.3566,625——
2012-03-16$20.12$31.9172,875——
2012-03-15$20.16$31.9749,025——
2012-03-14$20.24$32.1031,900——
2012-03-13$20.56$32.6030,975——
2012-03-12$19.72$31.2734,925——
2012-03-09$19.92$31.5954,900——
2012-03-08$19.20$30.4535,400——
2012-03-07$19.52$30.9533,475——
2012-03-06$19.24$30.5189,300——
2012-03-05$19.20$30.4517,400——
2012-03-02$18.88$29.9450,750——
2012-03-01$19.48$30.8930,500——
2012-02-29$19.64$31.1460,025——
2012-02-28$20.32$32.2216,675——
2012-02-27$20.60$32.6727,825——
2012-02-24$20.92$33.1729,575——
2012-02-23$20.84$33.0524,950——
2012-02-22$20.24$32.1052,325——
2012-02-21$20.52$32.5440,000——
2012-02-17$20.68$32.7971,150——
2012-02-16$21.60$34.2530,550——
2012-02-15$21.08$33.4323,875——
2012-02-14$21.84$34.6338,550——
2012-02-13$22.16$35.1425,025——
2012-02-10$20.92$33.1730,950——
2012-02-09$21.80$34.5758,100——
2012-02-08$21.84$34.6330,750——
2012-02-07$21.48$34.0625,125——
2012-02-06$21.80$34.5728,650——
2012-02-03$21.80$34.5751,350——
2012-02-02$21.36$33.8759,800——
2012-02-01$20.88$33.1188,300——
2012-01-31$20.00$31.7261,025——
2012-01-30$19.80$31.4041,200——
2012-01-27$19.88$31.5269,525——
2012-01-26$19.76$31.3395,950——
2012-01-25$19.32$30.6443,625——
2012-01-24$19.16$30.3837,225——
2012-01-23$19.36$30.7013,400——
2012-01-20$19.00$30.1330,900——
2012-01-19$18.88$29.9451,050——
2012-01-18$19.00$30.1383,225——
2012-01-17$18.80$29.8145,900——
2012-01-13$18.80$29.8124,750——
2012-01-12$19.04$30.1943,750——
2012-01-11$19.16$30.3846,400——
2012-01-10$19.36$30.7031,700——
2012-01-09$19.20$30.45107,800——
2012-01-06$18.00$28.5454,350——
2012-01-05$18.44$29.2437,375——
2012-01-04$18.36$29.1176,000——
2012-01-03$18.76$29.3759,475——