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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.96$38.97280,500——
2020-12-30$14.66$38.19237,600——
2020-12-29$14.74$38.39287,900——
2020-12-28$15.02$39.12388,800——
2020-12-24$14.84$38.65193,800——
2020-12-23$14.63$38.11224,400——
2020-12-22$14.64$38.13237,000——
2020-12-21$14.66$38.19422,000——
2020-12-18$14.96$38.971,177,800——
2020-12-17$15.66$40.79459,700——
2020-12-16$15.32$39.90347,300——
2020-12-15$15.63$40.71289,400——
2020-12-14$14.98$39.02499,200——
2020-12-11$15.10$39.33223,600——
2020-12-10$15.32$39.90433,500——
2020-12-09$15.16$39.49424,700——
2020-12-08$15.05$39.20602,600——
2020-12-07$15.08$39.28679,600——
2020-12-04$15.16$39.49188,900——
2020-12-03$14.58$37.98478,000——
2020-12-02$14.60$38.03337,400——
2020-12-01$14.56$37.92421,000——
2020-11-30$14.40$37.51788,800——
2020-11-27$14.88$38.76245,300——
2020-11-25$15.19$39.57438,000——
2020-11-24$15.53$40.45579,400——
2020-11-23$15.12$39.38499,600——
2020-11-20$14.74$38.39469,200——
2020-11-19$14.81$38.58433,000——
2020-11-18$14.65$38.161,128,200——
2020-11-17$14.79$38.52440,200——
2020-11-16$14.59$38.00617,200——
2020-11-13$13.76$35.84523,900——
2020-11-12$12.95$33.73776,300——
2020-11-11$13.36$34.80347,200——
2020-11-10$13.83$36.02640,300——
2020-11-09$12.74$33.18722,700——
2020-11-06$10.23$26.65500,600——
2020-11-05$10.56$27.51263,800——
2020-11-04$10.52$27.40456,300——
2020-11-03$10.87$28.31275,800——
2020-11-02$10.49$27.32495,600——
2020-10-30$10.36$26.98647,400——
2020-10-29$10.51$27.38366,100——
2020-10-28$10.43$27.17430,800——
2020-10-27$10.82$28.18321,400——
2020-10-26$11.40$29.69302,000——
2020-10-23$11.79$30.71250,600——
2020-10-22$11.55$30.08257,400——
2020-10-21$11.13$28.99188,300——
2020-10-20$11.25$29.30258,500——
2020-10-19$11.05$28.78344,700——
2020-10-16$11.29$29.41327,100——
2020-10-15$11.54$30.06282,300——
2020-10-14$11.37$29.62233,100——
2020-10-13$11.55$30.08398,900——
2020-10-12$11.89$30.97219,500——
2020-10-09$11.91$31.02399,900——
2020-10-08$12.22$31.83409,100——
2020-10-07$12.04$31.36724,800——
2020-10-06$12.14$31.62466,700——
2020-10-05$12.06$31.41403,500——
2020-10-02$12.19$31.75374,600——
2020-10-01$11.94$31.10416,800——
2020-09-30$11.58$29.95662,000——
2020-09-29$11.55$29.88372,000——
2020-09-28$11.65$30.14390,900——
2020-09-25$10.89$28.17292,500——
2020-09-24$10.65$27.55462,500——
2020-09-23$10.57$27.34782,500——
2020-09-22$11.29$29.20565,300——
2020-09-21$11.50$29.75874,300——
2020-09-18$12.23$31.641,632,200——
2020-09-17$12.35$31.95542,200——
2020-09-16$12.52$32.39636,900——
2020-09-15$12.24$31.66629,300——
2020-09-14$11.61$30.03372,200——
2020-09-11$11.12$28.76432,000——
2020-09-10$11.44$29.59426,400——
2020-09-09$11.67$30.19511,200——
2020-09-08$11.90$30.78591,900——
2020-09-04$12.59$32.57644,400——
2020-09-03$12.30$31.82951,600——
2020-09-02$12.09$31.271,198,000——
2020-09-01$11.51$29.771,154,400——
2020-08-31$11.24$29.07726,400——
2020-08-28$11.40$29.49598,300——
2020-08-27$11.46$29.64352,400——
2020-08-26$11.21$29.00521,300——
2020-08-25$11.62$30.06451,700——
2020-08-24$11.68$30.21794,000——
2020-08-21$10.98$28.40360,100——
2020-08-20$11.14$28.82312,900——
2020-08-19$11.01$28.48542,700——
2020-08-18$11.23$29.05460,000——
2020-08-17$11.62$30.06371,900——
2020-08-14$11.49$29.72468,300——
2020-08-13$11.27$29.15499,700——
2020-08-12$11.67$30.19515,800——
2020-08-11$11.48$29.70751,800——
2020-08-10$11.16$28.87376,700——
2020-08-07$10.81$27.96780,200——
2020-08-06$10.45$27.031,056,800——
2020-08-05$10.04$25.97780,200——
2020-08-04$10.35$26.77732,800——
2020-08-03$9.69$25.07389,500——
2020-07-31$9.87$25.53573,700——
2020-07-30$9.99$25.84707,500——
2020-07-29$10.12$26.18483,000——
2020-07-28$10.01$25.89555,600——
2020-07-27$9.59$24.81388,100——
2020-07-24$9.57$24.75249,400——
2020-07-23$9.79$25.32364,000——
2020-07-22$10.06$26.02407,300——
2020-07-21$9.86$25.51490,900——
2020-07-20$9.71$25.12319,900——
2020-07-17$10.10$26.13425,800——
2020-07-16$10.26$26.54356,100——
2020-07-15$10.48$27.11851,300——
2020-07-14$10.08$26.07270,600——
2020-07-13$10.31$26.67625,100——
2020-07-10$10.41$26.93353,500——
2020-07-09$10.22$26.44499,100——
2020-07-08$10.73$27.76459,400——
2020-07-07$10.74$27.78409,600——
2020-07-06$11.36$29.39472,400——
2020-07-02$11.35$29.36423,900——
2020-07-01$11.55$29.88445,900——
2020-06-30$11.54$29.72572,600——
2020-06-29$11.54$29.72399,700——
2020-06-26$11.26$29.00760,400——
2020-06-25$11.30$29.10499,700——
2020-06-24$10.91$28.09781,200——
2020-06-23$11.40$29.36421,700——
2020-06-22$11.48$29.56512,400——
2020-06-19$11.34$29.201,849,000——
2020-06-18$11.89$30.62464,200——
2020-06-17$11.92$30.69613,400——
2020-06-16$12.54$32.29879,900——
2020-06-15$12.05$31.03928,500——
2020-06-12$12.02$30.95471,100——
2020-06-11$11.31$29.12692,400——
2020-06-10$12.82$33.01561,800——
2020-06-09$13.69$35.251,119,200——
2020-06-08$14.63$37.67975,100——
2020-06-05$14.29$36.801,468,700——
2020-06-04$12.82$33.01722,300——
2020-06-03$12.27$31.60712,000——
2020-06-02$10.89$28.04667,100——
2020-06-01$10.25$26.39692,100——
2020-05-29$9.70$24.98774,600——
2020-05-28$10.33$26.60439,900——
2020-05-27$10.75$27.68774,600——
2020-05-26$10.58$27.24520,500——
2020-05-22$9.68$24.93788,000——
2020-05-21$9.69$24.95619,800——
2020-05-20$9.48$24.41782,700——
2020-05-19$9.36$24.10491,900——
2020-05-18$9.55$24.591,009,400——
2020-05-15$8.26$21.271,905,200——
2020-05-14$8.38$21.58612,100——
2020-05-13$8.14$20.96912,500——
2020-05-12$8.66$22.30747,900——
2020-05-11$9.30$23.95871,200——
2020-05-08$10.36$26.681,219,500——
2020-05-07$9.26$23.85860,500——
2020-05-06$8.74$22.51870,800——
2020-05-05$9.47$24.39803,800——
2020-05-04$9.43$24.281,120,800——
2020-05-01$9.65$24.85572,900——
2020-04-30$10.23$26.341,011,700——
2020-04-29$10.64$27.40932,000——
2020-04-28$9.46$24.36933,000——
2020-04-27$8.34$21.481,036,200——
2020-04-24$7.60$19.57833,400——
2020-04-23$7.64$19.67639,200——
2020-04-22$7.47$19.241,048,600——
2020-04-21$7.49$19.29759,600——
2020-04-20$7.73$19.911,898,600——
2020-04-17$8.47$21.81703,700——
2020-04-16$8.17$21.04681,300——
2020-04-15$9.07$23.36548,400——
2020-04-14$9.71$25.001,480,300——
2020-04-13$9.66$24.88570,800——
2020-04-09$10.03$25.83878,300——
2020-04-08$8.85$22.791,157,000——
2020-04-07$8.41$21.661,188,100——
2020-04-06$8.04$20.70865,300——
2020-04-03$7.24$18.641,112,100——
2020-04-02$7.63$19.65554,800——
2020-04-01$7.90$20.34977,700——
2020-03-31$9.47$24.39911,900——
2020-03-30$9.17$23.61716,400——
2020-03-27$9.66$24.88756,800——
2020-03-26$10.29$26.50679,700——
2020-03-25$10.21$25.47934,800——
2020-03-24$10.20$25.45719,600——
2020-03-23$9.02$22.50795,600——
2020-03-20$9.62$24.001,152,900——
2020-03-19$9.43$23.53959,300——
2020-03-18$8.38$20.91933,100——
2020-03-17$11.80$29.441,096,600——
2020-03-16$11.14$27.79882,400——
2020-03-13$13.57$33.861,035,200——
2020-03-12$11.71$29.21903,800——
2020-03-11$14.93$37.25856,800——
2020-03-10$15.90$39.67997,100——
2020-03-09$15.23$38.001,123,700——
2020-03-06$16.83$41.991,097,000——
2020-03-05$17.34$43.261,470,300——
2020-03-04$17.38$43.361,497,000——
2020-03-03$16.45$41.041,052,400——
2020-03-02$16.54$41.261,207,200——
2020-02-28$16.15$40.291,675,200——
2020-02-27$16.18$40.371,527,900——
2020-02-26$16.45$41.04646,600——
2020-02-25$16.83$41.99950,700——
2020-02-24$17.24$43.01580,600——
2020-02-21$17.39$43.39723,900——
2020-02-20$17.45$43.54866,100——
2020-02-19$17.08$42.61853,100——
2020-02-18$18.00$44.91481,500——
2020-02-14$17.92$44.71292,000——
2020-02-13$17.83$44.48240,700——
2020-02-12$17.67$44.08561,400——
2020-02-11$17.79$44.38577,600——
2020-02-10$18.05$45.03290,300——
2020-02-07$17.75$44.28407,400——
2020-02-06$17.84$44.51270,800——
2020-02-05$17.89$44.63328,500——
2020-02-04$17.75$44.28229,800——
2020-02-03$17.56$43.81518,700——
2020-01-31$17.20$42.91699,100——
2020-01-30$17.49$43.64846,100——
2020-01-29$18.27$45.58464,300——
2020-01-28$18.36$45.81270,300——
2020-01-27$18.24$45.51318,500——
2020-01-24$18.54$46.25593,900——
2020-01-23$18.80$46.90731,700——
2020-01-22$18.68$46.60355,000——
2020-01-21$18.59$46.38627,300——
2020-01-17$18.25$45.53960,400——
2020-01-16$18.36$45.81566,100——
2020-01-15$18.28$45.61976,500——
2020-01-14$18.32$45.71715,600——
2020-01-13$18.50$46.15576,300——
2020-01-10$18.53$46.23671,300——
2020-01-09$18.58$46.35545,200——
2020-01-08$18.79$46.88509,000——
2020-01-07$18.69$46.63521,700——
2020-01-06$19.30$48.15965,600——
2020-01-03$19.05$47.53767,200——
2020-01-02$18.91$47.18705,400——