MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KRG — Kite Realty Group Trust
NYSEKite Realty Group Trust
$24.13
-0.26(-1.07%)
- O
- 24.37
- H
- 24.64
- L
- 24.03
- V
- 2.76M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$24.13
Period Return+10.49%
Period High$29.92
Period Low$20.86
Avg Daily Volume1.98M
Total Trading Days365
KRG — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $24.37 | $24.64 | $24.03 | $24.13 | $-0.26 | -1.07% | 2,755,215 | $24.16 | $24.03 $24.64 |
| Oct 2, 2026 | $24.49 | $24.88 | $24.31 | $24.39 | $-0.05 | -0.20% | 1,949,447 | $24.43 | $24.31 $24.88 |
| Oct 1, 2026 | $24.30 | $24.47 | $24.11 | $24.44 | +$0.05 | +0.21% | 2,200,322 | $24.36 | $24.11 $24.47 |
| Sep 30, 2026 | $24.78 | $24.90 | $24.38 | $24.39 | $-0.31 | -1.26% | 3,051,200 | $24.46 | $24.38 $24.90 |
| Sep 29, 2026 | $24.70 | $24.90 | $24.53 | $24.70 | $-0.10 | -0.40% | 1,701,955 | $24.67 | $24.53 $24.90 |
| Sep 28, 2026 | $24.81 | $24.94 | $24.65 | $24.80 | +$0.02 | +0.08% | 1,339,576 | $24.80 | $24.65 $24.94 |
| Sep 25, 2026 | $24.70 | $24.84 | $24.39 | $24.78 | +$0.07 | +0.28% | 2,218,169 | $24.63 | $24.39 $24.84 |
| Sep 24, 2026 | $24.11 | $24.87 | $24.11 | $24.71 | +$0.02 | +0.08% | 3,019,461 | $24.71 | $24.11 $24.87 |
| Sep 23, 2026 | $25.00 | $25.00 | $24.68 | $24.69 | $-0.40 | -1.59% | 1,818,837 | $24.77 | $24.68 $25.00 |
| Sep 22, 2026 | $25.29 | $25.34 | $25.08 | $25.09 | $-0.11 | -0.44% | 1,385,399 | $25.13 | $25.08 $25.34 |
| Sep 21, 2026 | $25.40 | $25.47 | $25.08 | $25.20 | $-0.23 | -0.90% | 1,796,166 | $25.22 | $25.08 $25.47 |
| Sep 18, 2026 | $25.40 | $25.43 | $25.24 | $25.43 | +$0.03 | +0.12% | 5,790,124 | $25.41 | $25.24 $25.43 |
| Sep 17, 2026 | $25.74 | $25.82 | $25.40 | $25.40 | $-0.25 | -0.97% | 1,859,418 | $25.52 | $25.40 $25.82 |
| Sep 16, 2026 | $25.75 | $25.95 | $25.46 | $25.65 | $-0.13 | -0.50% | 2,359,569 | $25.68 | $25.46 $25.95 |
| Sep 15, 2026 | $25.89 | $25.96 | $25.67 | $25.78 | $-0.24 | -0.92% | 1,187,114 | $25.77 | $25.67 $25.96 |
| Sep 14, 2026 | $26.04 | $26.37 | $25.85 | $26.02 | +$0.13 | +0.50% | 1,423,077 | $25.99 | $25.85 $26.37 |
| Sep 11, 2026 | $26.11 | $26.11 | $25.84 | $25.89 | $-0.06 | -0.23% | 1,510,461 | $25.92 | $25.84 $26.11 |
| Sep 10, 2026 | $26.16 | $26.17 | $25.81 | $25.95 | $-0.08 | -0.31% | 2,152,510 | $25.95 | $25.81 $26.17 |
| Sep 9, 2026 | $26.14 | $26.33 | $25.96 | $26.03 | $-0.05 | -0.19% | 2,701,689 | $26.05 | $25.96 $26.33 |
| Sep 8, 2026 | $25.85 | $26.10 | $25.85 | $26.08 | +$0.12 | +0.46% | 1,725,838 | $26.05 | $25.85 $26.10 |
| Sep 4, 2026 | $25.97 | $26.31 | $25.96 | $25.96 | $-0.13 | -0.50% | 1,479,115 | $26.06 | $25.96 $26.31 |
| Sep 3, 2026 | $26.39 | $26.48 | $26.07 | $26.09 | $-0.17 | -0.65% | 1,800,703 | $26.16 | $26.07 $26.48 |
| Sep 2, 2026 | $26.21 | $26.41 | $26.02 | $26.26 | +$0.14 | +0.54% | 1,657,617 | $26.25 | $26.02 $26.41 |
| Sep 1, 2026 | $25.91 | $26.16 | $25.79 | $26.12 | +$0.32 | +1.24% | 1,828,814 | $26.05 | $25.79 $26.16 |
| Aug 31, 2026 | $25.92 | $26.02 | $25.58 | $25.80 | $-0.20 | -0.77% | 4,017,397 | $25.79 | $25.58 $26.02 |
| Aug 28, 2026 | $26.10 | $26.25 | $25.99 | $26.00 | $-0.01 | -0.04% | 1,498,052 | $26.09 | $25.99 $26.25 |
| Aug 27, 2026 | $26.08 | $26.29 | $25.96 | $26.01 | $-0.25 | -0.95% | 1,812,427 | $26.02 | $25.96 $26.29 |
| Aug 26, 2026 | $26.42 | $26.50 | $26.22 | $26.26 | $-0.18 | -0.68% | 1,235,021 | $26.34 | $26.22 $26.50 |
| Aug 25, 2026 | $26.36 | $26.51 | $26.10 | $26.44 | +$0.18 | +0.69% | 2,773,628 | $26.40 | $26.10 $26.51 |
| Aug 24, 2026 | $26.20 | $26.37 | $26.16 | $26.26 | +$0.11 | +0.42% | 1,468,513 | $26.26 | $26.16 $26.37 |