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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$19.53$48.72962,600——
2019-12-30$19.40$48.401,010,500——
2019-12-27$19.25$48.03984,100——
2019-12-26$19.04$47.50294,600——
2019-12-24$18.80$46.90217,600——
2019-12-23$18.78$46.85806,600——
2019-12-20$18.85$47.032,537,600——
2019-12-19$18.63$46.48769,500——
2019-12-18$18.78$46.06937,400——
2019-12-17$18.24$44.74970,600——
2019-12-16$18.14$44.49866,900——
2019-12-13$18.06$44.29546,800——
2019-12-12$18.24$44.74543,600——
2019-12-11$18.54$45.47670,400——
2019-12-10$18.88$46.31730,700——
2019-12-09$19.05$46.72791,800——
2019-12-06$18.98$46.55693,300——
2019-12-05$19.12$46.89387,600——
2019-12-04$19.16$46.99478,300——
2019-12-03$19.16$46.99422,700——
2019-12-02$19.40$47.581,242,400——
2019-11-29$19.35$47.46290,900——
2019-11-27$19.38$47.53495,600——
2019-11-26$19.09$46.82452,100——
2019-11-25$19.14$46.941,072,400——
2019-11-22$18.88$46.31685,200——
2019-11-21$18.93$46.43637,200——
2019-11-20$19.60$48.07536,500——
2019-11-19$19.68$48.27561,200——
2019-11-18$19.38$47.53562,900——
2019-11-15$18.88$46.31507,500——
2019-11-14$18.79$46.08475,800——
2019-11-13$18.27$44.81462,800——
2019-11-12$17.90$43.90473,600——
2019-11-11$18.07$44.32379,500——
2019-11-08$18.00$44.15263,200——
2019-11-07$17.98$44.10448,400——
2019-11-06$18.07$44.32672,000——
2019-11-05$18.16$44.54448,700——
2019-11-04$18.12$44.44407,600——
2019-11-01$17.98$44.10243,400——
2019-10-31$17.82$43.71356,500——
2019-10-30$17.87$43.83535,000——
2019-10-29$17.53$42.99309,300——
2019-10-28$17.51$42.95271,200——
2019-10-25$17.42$42.72453,900——
2019-10-24$17.38$42.63297,900——
2019-10-23$17.44$42.77324,700——
2019-10-22$17.32$42.48447,700——
2019-10-21$17.18$42.14409,800——
2019-10-18$16.65$40.84413,700——
2019-10-17$16.65$40.84302,300——
2019-10-16$16.53$40.54197,800——
2019-10-15$16.47$40.39302,500——
2019-10-14$16.49$40.44207,300——
2019-10-11$16.48$40.42413,700——
2019-10-10$16.17$39.66425,100——
2019-10-09$16.07$39.41302,700——
2019-10-08$16.02$39.29341,900——
2019-10-07$16.08$39.44387,000——
2019-10-04$16.07$39.41272,200——
2019-10-03$15.95$39.12301,100——
2019-10-02$16.00$39.24372,300——
2019-10-01$15.95$39.12273,700——
2019-09-30$16.15$39.61401,100——
2019-09-27$16.35$40.10331,800——
2019-09-26$16.41$40.25311,100——
2019-09-25$16.25$39.85678,000——
2019-09-24$15.89$38.97401,900——
2019-09-23$15.79$38.73448,000——
2019-09-20$15.96$39.141,102,400——
2019-09-19$15.78$38.701,215,800——
2019-09-18$15.95$38.341,192,000——
2019-09-17$15.89$38.20357,800——
2019-09-16$15.86$38.12349,200——
2019-09-13$15.80$37.98650,000——
2019-09-12$15.92$38.27611,900——
2019-09-11$16.04$38.56510,900——
2019-09-10$15.73$37.81478,800——
2019-09-09$15.42$37.07480,900——
2019-09-06$15.14$36.39504,000——
2019-09-05$14.83$35.65381,600——
2019-09-04$14.73$35.41363,900——
2019-09-03$14.45$34.73300,200——
2019-08-30$14.29$34.35214,300——
2019-08-29$14.22$34.18197,500——
2019-08-28$14.17$34.06217,100——
2019-08-27$14.08$33.84334,500——
2019-08-26$14.32$34.42258,100——
2019-08-23$14.38$34.57360,500——
2019-08-22$14.73$35.41270,500——
2019-08-21$14.45$34.73467,000——
2019-08-20$14.58$35.05314,700——
2019-08-19$14.92$35.86365,500——
2019-08-16$14.64$35.19331,900——
2019-08-15$14.56$35.00517,000——
2019-08-14$14.82$35.62466,600——
2019-08-13$15.24$36.63314,700——
2019-08-12$15.38$36.97236,800——
2019-08-09$15.61$37.52431,900——
2019-08-08$15.61$37.52432,500——
2019-08-07$15.24$36.63948,000——
2019-08-06$15.10$36.30682,400——
2019-08-05$14.97$35.98630,700——
2019-08-02$15.63$37.57525,800——
2019-08-01$15.65$37.62536,100——
2019-07-31$15.91$38.24640,600——
2019-07-30$16.00$38.46677,700——
2019-07-29$15.72$37.79471,300——
2019-07-26$15.65$37.62414,700——
2019-07-25$15.62$37.55312,500——
2019-07-24$15.67$37.67353,100——
2019-07-23$15.42$37.07298,600——
2019-07-22$15.12$36.34356,500——
2019-07-19$15.18$36.49404,900——
2019-07-18$15.49$37.23302,000——
2019-07-17$15.51$37.28403,700——
2019-07-16$15.45$37.14279,200——
2019-07-15$15.47$37.19467,200——
2019-07-12$15.35$36.90615,800——
2019-07-11$15.23$36.61573,700——
2019-07-10$15.48$37.21527,900——
2019-07-09$15.55$37.38494,900——
2019-07-08$15.38$36.97476,300——
2019-07-05$15.34$36.87297,600——
2019-07-03$15.25$36.66208,300——
2019-07-02$15.15$36.42585,400——
2019-07-01$14.91$35.84620,700——
2019-06-28$15.13$36.37904,200——
2019-06-27$15.10$36.30712,100——
2019-06-26$14.75$35.45899,700——
2019-06-25$15.02$36.10487,100——
2019-06-24$15.16$36.44352,500——
2019-06-21$15.56$37.40713,500——
2019-06-20$15.72$37.79456,000——
2019-06-19$16.25$38.30467,900——
2019-06-18$16.11$37.97389,800——
2019-06-17$16.03$37.78748,600——
2019-06-14$16.01$37.73376,500——
2019-06-13$15.86$37.38482,100——
2019-06-12$15.58$36.72429,600——
2019-06-11$15.62$36.81524,700——
2019-06-10$15.41$36.32527,800——
2019-06-07$15.36$36.20517,900——
2019-06-06$15.38$36.25662,300——
2019-06-05$15.46$36.43744,900——
2019-06-04$15.23$35.89478,800——
2019-06-03$15.15$35.70449,000——
2019-05-31$15.20$35.82578,600——
2019-05-30$15.22$35.87505,100——
2019-05-29$15.20$35.82765,900——
2019-05-28$15.58$36.72617,600——
2019-05-24$15.97$37.64898,900——
2019-05-23$15.97$37.64673,800——
2019-05-22$16.14$38.04338,400——
2019-05-21$16.17$38.11325,500——
2019-05-20$15.99$37.68252,800——
2019-05-17$16.29$38.39577,100——
2019-05-16$16.22$38.23274,300——
2019-05-15$16.29$38.39460,700——
2019-05-14$16.23$38.25566,300——
2019-05-13$16.34$38.51365,700——
2019-05-10$16.53$38.96356,000——
2019-05-09$16.18$38.13325,200——
2019-05-08$16.22$38.23490,200——
2019-05-07$16.21$38.20564,200——
2019-05-06$16.54$38.98445,500——
2019-05-03$16.49$38.86421,700——
2019-05-02$16.13$38.01447,800——
2019-05-01$15.97$37.64873,300——
2019-04-30$15.79$37.21470,800——
2019-04-29$15.70$37.00387,200——
2019-04-26$15.87$37.40421,300——
2019-04-25$15.63$36.83660,600——
2019-04-24$15.72$37.05324,700——
2019-04-23$15.48$36.48416,100——
2019-04-22$15.25$35.94481,800——
2019-04-18$15.64$36.86351,600——
2019-04-17$15.54$36.62541,200——
2019-04-16$15.43$36.36518,700——
2019-04-15$15.82$37.28260,500——
2019-04-12$15.94$37.57326,100——
2019-04-11$15.89$37.45474,300——
2019-04-10$16.02$37.75844,400——
2019-04-09$15.80$37.24608,800——
2019-04-08$16.17$38.11269,700——
2019-04-05$16.29$38.39360,500——
2019-04-04$16.01$37.73341,600——
2019-04-03$16.01$37.73402,700——
2019-04-02$16.12$37.99366,000——
2019-04-01$16.14$38.04470,400——
2019-03-29$15.99$37.68580,500——
2019-03-28$16.10$37.94371,000——
2019-03-27$15.82$37.28392,900——
2019-03-26$15.92$37.52415,600——
2019-03-25$15.50$36.53906,000——
2019-03-22$15.49$36.50532,200——
2019-03-21$15.79$37.21712,600——
2019-03-20$15.78$36.44578,400——
2019-03-19$15.75$36.37548,500——
2019-03-18$15.65$36.14580,800——
2019-03-15$15.70$36.25999,300——
2019-03-14$15.77$36.42338,800——
2019-03-13$15.67$36.18557,000——
2019-03-12$15.54$35.88453,300——
2019-03-11$15.48$35.75570,600——
2019-03-08$15.12$34.91600,600——
2019-03-07$15.06$34.78854,500——
2019-03-06$15.15$34.98886,500——
2019-03-05$15.34$35.42405,900——
2019-03-04$15.28$35.28717,700——
2019-03-01$15.47$35.72575,200——
2019-02-28$15.74$36.35581,900——
2019-02-27$15.81$36.51426,900——
2019-02-26$15.68$36.21640,500——
2019-02-25$16.00$36.95439,100——
2019-02-22$16.04$37.04609,600——
2019-02-21$16.00$36.95907,400——
2019-02-20$16.12$37.221,262,600——
2019-02-19$16.93$39.09506,500——
2019-02-15$16.90$39.03384,000——
2019-02-14$16.87$38.96498,100——
2019-02-13$16.91$39.05344,500——
2019-02-12$16.96$39.16353,800——
2019-02-11$17.16$39.63331,400——
2019-02-08$16.93$39.09343,900——
2019-02-07$16.92$39.07314,600——
2019-02-06$16.67$38.49257,300——
2019-02-05$16.83$38.86305,100——
2019-02-04$16.73$38.63615,200——
2019-02-01$16.58$38.29744,900——
2019-01-31$16.63$38.40780,600——
2019-01-30$16.48$38.06450,600——
2019-01-29$16.22$37.45414,700——
2019-01-28$16.06$37.09600,500——
2019-01-25$15.86$36.62371,900——
2019-01-24$15.56$35.93303,200——
2019-01-23$15.44$35.65451,000——
2019-01-22$15.59$36.00730,300——
2019-01-18$15.95$36.83398,400——
2019-01-17$15.88$36.67506,200——
2019-01-16$15.82$36.53330,800——
2019-01-15$15.54$35.88280,300——
2019-01-14$15.41$35.58362,600——
2019-01-11$15.50$35.79470,600——
2019-01-10$15.45$35.68587,600——
2019-01-09$15.45$35.68492,600——
2019-01-08$15.48$35.75717,600——
2019-01-07$14.85$34.29583,000——
2019-01-04$14.38$33.21587,000——
2019-01-03$13.84$31.96716,700——
2019-01-02$14.01$31.62762,900——