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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$21.78$58.76792,500——
2021-12-30$21.71$58.57860,700——
2021-12-29$21.59$58.25825,000——
2021-12-28$21.54$58.12849,700——
2021-12-27$21.56$58.171,010,900——
2021-12-23$21.41$57.76811,300——
2021-12-22$21.35$57.601,390,000——
2021-12-21$21.20$57.201,117,200——
2021-12-20$20.02$54.011,568,700——
2021-12-17$20.51$55.343,416,200——
2021-12-16$20.60$55.581,275,200——
2021-12-15$20.49$55.282,083,700——
2021-12-14$20.46$55.202,063,100——
2021-12-13$20.81$56.151,873,300——
2021-12-10$21.21$57.231,407,000——
2021-12-09$21.47$57.932,285,600——
2021-12-08$21.83$58.901,391,300——
2021-12-07$21.50$58.011,914,000——
2021-12-06$21.37$57.661,722,700——
2021-12-03$20.52$55.361,525,200——
2021-12-02$20.51$55.341,600,700——
2021-12-01$19.55$52.751,454,900——
2021-11-30$20.12$54.283,096,100——
2021-11-29$20.33$54.852,651,300——
2021-11-26$20.80$56.121,175,200——
2021-11-24$22.37$60.35718,200——
2021-11-23$22.52$60.761,789,500——
2021-11-22$22.26$60.062,300,500——
2021-11-19$21.86$58.981,962,700——
2021-11-18$22.18$59.841,245,700——
2021-11-17$22.09$59.601,495,700——
2021-11-16$22.03$59.441,409,000——
2021-11-15$22.25$60.031,217,600——
2021-11-12$22.02$59.411,422,800——
2021-11-11$21.85$58.95695,100——
2021-11-10$21.64$58.39864,800——
2021-11-09$21.57$58.20773,900——
2021-11-08$21.62$58.33911,100——
2021-11-05$22.11$59.651,556,500——
2021-11-04$21.33$57.551,798,400——
2021-11-03$21.87$59.011,642,800——
2021-11-02$21.00$56.662,017,800——
2021-11-01$21.26$57.362,558,200——
2021-10-29$20.30$54.772,665,000——
2021-10-28$20.41$55.072,228,700——
2021-10-27$20.45$55.172,733,600——
2021-10-26$21.22$57.251,973,100——
2021-10-25$21.26$57.362,156,200——
2021-10-22$21.13$57.012,791,200——
2021-10-21$21.18$57.1438,464,300——
2021-10-20$21.86$58.983,568,000——
2021-10-19$21.37$57.665,218,900——
2021-10-18$22.02$59.411,321,600——
2021-10-15$21.85$58.95570,500——
2021-10-14$22.13$59.71363,500——
2021-10-13$22.16$59.79861,600——
2021-10-12$22.16$59.79566,800——
2021-10-11$22.02$59.41502,800——
2021-10-08$21.68$58.49254,100——
2021-10-07$21.93$59.17562,600——
2021-10-06$21.63$58.36454,100——
2021-10-05$21.38$57.68590,700——
2021-10-04$21.70$58.55544,500——
2021-10-01$21.40$57.74561,600——
2021-09-30$20.36$54.93976,300——
2021-09-29$21.16$56.60838,200——
2021-09-28$20.73$55.45493,000——
2021-09-27$20.63$55.19395,600——
2021-09-24$20.78$55.59458,500——
2021-09-23$20.96$56.07564,000——
2021-09-22$20.86$55.80396,000——
2021-09-21$20.52$54.89370,600——
2021-09-20$20.48$54.79501,700——
2021-09-17$20.64$55.211,213,800——
2021-09-16$20.90$55.91476,000——
2021-09-15$20.78$55.59720,300——
2021-09-14$20.58$55.05497,000——
2021-09-13$20.63$55.19707,700——
2021-09-10$19.92$53.29800,800——
2021-09-09$20.42$54.62964,200——
2021-09-08$20.39$54.54621,700——
2021-09-07$20.54$54.95571,400——
2021-09-03$20.78$55.59542,100——
2021-09-02$20.77$55.56608,500——
2021-09-01$20.64$55.21656,200——
2021-08-31$20.26$54.20829,600——
2021-08-30$20.27$54.22404,400——
2021-08-27$20.51$54.87657,200——
2021-08-26$20.00$53.50643,600——
2021-08-25$20.25$54.171,492,700——
2021-08-24$19.13$51.17479,700——
2021-08-23$18.97$50.75616,500——
2021-08-20$18.97$50.75689,200——
2021-08-19$18.73$50.10768,200——
2021-08-18$18.94$50.67626,100——
2021-08-17$18.96$50.72763,700——
2021-08-16$19.46$52.06637,100——
2021-08-13$19.78$52.91810,400——
2021-08-12$19.74$52.81665,600——
2021-08-11$20.00$53.50793,800——
2021-08-10$19.76$52.86709,600——
2021-08-09$19.87$53.15666,200——
2021-08-06$20.45$54.71573,800——
2021-08-05$19.96$53.39549,200——
2021-08-04$19.25$51.501,201,200——
2021-08-03$19.78$52.911,351,600——
2021-08-02$19.93$53.311,060,500——
2021-07-30$20.16$53.931,514,600——
2021-07-29$20.18$53.98655,000——
2021-07-28$19.88$53.181,096,200——
2021-07-27$20.01$53.531,055,000——
2021-07-26$19.68$52.65758,900——
2021-07-23$19.38$51.841,223,400——
2021-07-22$19.16$51.251,803,700——
2021-07-21$19.84$53.071,095,200——
2021-07-20$19.70$52.701,588,600——
2021-07-19$18.75$50.163,252,200——
2021-07-16$20.83$55.72312,400——
2021-07-15$21.19$56.68437,900——
2021-07-14$21.30$56.98428,600——
2021-07-13$21.34$57.09274,100——
2021-07-12$21.90$58.58616,800——
2021-07-09$21.50$57.51247,700——
2021-07-08$20.70$55.37398,100——
2021-07-07$21.27$56.42366,500——
2021-07-06$21.67$57.48431,900——
2021-07-02$21.70$57.56307,900——
2021-07-01$22.09$58.59516,800——
2021-06-30$22.01$58.38625,000——
2021-06-29$21.95$58.22398,600——
2021-06-28$21.93$58.17476,200——
2021-06-25$22.10$58.621,039,700——
2021-06-24$21.81$57.85217,500——
2021-06-23$21.85$57.96279,400——
2021-06-22$21.84$57.93318,400——
2021-06-21$22.06$58.51527,600——
2021-06-18$21.34$56.60796,300——
2021-06-17$22.09$58.59488,700——
2021-06-16$22.81$60.50422,500——
2021-06-15$23.00$61.01601,200——
2021-06-14$23.07$61.191,047,700——
2021-06-11$22.92$60.79428,200——
2021-06-10$22.99$60.98428,500——
2021-06-09$23.02$61.06325,000——
2021-06-08$22.87$60.66448,800——
2021-06-07$22.46$59.57399,000——
2021-06-04$21.80$57.82351,400——
2021-06-03$22.02$58.41632,200——
2021-06-02$22.05$58.49516,500——
2021-06-01$21.62$57.35414,700——
2021-05-28$21.20$56.23288,800——
2021-05-27$21.12$56.02387,500——
2021-05-26$20.99$55.67547,700——
2021-05-25$20.24$53.69396,700——
2021-05-24$20.47$54.30327,500——
2021-05-21$20.26$53.74270,100——
2021-05-20$20.10$53.31360,300——
2021-05-19$20.13$53.39267,200——
2021-05-18$20.28$53.79342,700——
2021-05-17$20.41$54.14470,900——
2021-05-14$20.56$54.53555,200——
2021-05-13$20.05$53.18399,100——
2021-05-12$19.73$52.33356,800——
2021-05-11$20.53$54.45289,900——
2021-05-10$21.10$55.97403,900——
2021-05-07$21.58$57.24239,400——
2021-05-06$21.22$56.28406,600——
2021-05-05$20.95$55.57566,700——
2021-05-04$21.18$56.18367,700——
2021-05-03$21.38$56.71636,400——
2021-04-30$20.81$55.20605,600——
2021-04-29$20.96$55.59428,300——
2021-04-28$20.82$55.22465,400——
2021-04-27$20.91$55.46516,800——
2021-04-26$20.62$54.69451,600——
2021-04-23$20.54$54.48535,700——
2021-04-22$20.04$53.15319,900——
2021-04-21$20.25$53.71567,200——
2021-04-20$19.84$52.62621,700——
2021-04-19$19.78$52.47533,900——
2021-04-16$19.89$52.76423,100——
2021-04-15$19.99$53.02549,000——
2021-04-14$19.59$51.96563,100——
2021-04-13$19.68$52.20311,500——
2021-04-12$19.76$52.41395,700——
2021-04-09$19.64$52.09255,700——
2021-04-08$19.52$51.78397,200——
2021-04-07$19.74$52.36498,600——
2021-04-06$20.13$52.94761,800——
2021-04-05$19.66$51.71585,200——
2021-04-01$19.79$52.05627,300——
2021-03-31$19.29$50.73609,500——
2021-03-30$20.01$52.63926,500——
2021-03-29$19.23$50.58653,700——
2021-03-26$19.88$52.29478,300——
2021-03-25$19.48$51.23700,400——
2021-03-24$18.71$49.21647,500——
2021-03-23$18.82$49.50428,200——
2021-03-22$19.38$50.97564,400——
2021-03-19$19.73$51.891,418,000——
2021-03-18$20.25$53.262,154,000——
2021-03-17$20.17$53.05860,400——
2021-03-16$20.18$53.07574,700——
2021-03-15$20.70$54.44589,600——
2021-03-12$20.90$54.97683,700——
2021-03-11$20.61$54.201,113,000——
2021-03-10$20.76$54.601,107,900——
2021-03-09$20.82$54.76481,300——
2021-03-08$21.35$56.15643,900——
2021-03-05$20.09$52.84470,900——
2021-03-04$19.56$51.44538,000——
2021-03-03$19.46$51.18406,100——
2021-03-02$18.92$49.76273,800——
2021-03-01$19.35$50.89509,000——
2021-02-26$19.17$50.42411,000——
2021-02-25$19.29$50.73628,100——
2021-02-24$19.41$51.05475,000——
2021-02-23$19.01$50.00508,200——
2021-02-22$19.10$50.23386,400——
2021-02-19$18.35$48.26376,500——
2021-02-18$18.31$48.16300,300——
2021-02-17$18.31$48.16613,200——
2021-02-16$18.12$47.66442,800——
2021-02-12$18.05$47.47417,500——
2021-02-11$17.50$46.03625,200——
2021-02-10$17.45$45.89258,400——
2021-02-09$17.37$45.68635,200——
2021-02-08$17.12$45.03477,200——
2021-02-05$16.66$43.82275,400——
2021-02-04$16.47$43.32361,300——
2021-02-03$16.16$42.50302,700——
2021-02-02$16.10$42.34201,400——
2021-02-01$16.12$42.40374,900——
2021-01-29$15.94$41.92609,600——
2021-01-28$16.99$44.68606,700——
2021-01-27$17.20$45.24627,200——
2021-01-26$17.29$45.47241,400——
2021-01-25$17.11$45.00397,100——
2021-01-22$16.81$44.21414,700——
2021-01-21$16.38$43.08399,200——
2021-01-20$16.94$44.55526,200——
2021-01-19$16.72$43.971,099,000——
2021-01-15$16.81$44.21715,300——
2021-01-14$16.75$44.05696,800——
2021-01-13$15.99$42.05367,500——
2021-01-12$15.55$40.90567,100——
2021-01-11$15.09$39.69435,700——
2021-01-08$15.27$40.16638,800——
2021-01-07$15.04$39.56402,500——
2021-01-06$15.58$40.58733,900——
2021-01-05$14.60$38.03353,100——
2021-01-04$14.33$37.33335,300——