Kite Realty Group Trust (KRG) NYSE

Currency In USD

KRG Historical Return

If you invested $1000 in Kite Realty Group Trust (KRG) 10 years ago, it would be worth $1,531.93 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,694.75, while $1000 invested 1 year ago would be worth $1,183.26. This corresponds to total returns of 53.19%, 69.48%, 18.33%, respectively, with annualized returns of 4.36%, 11.13%, 18.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KRG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	26.44	26.15	26.15	26.44	26.07	2.03M
August 20, 2026	26.41	26.27	26.27	26.43	26.2	1.74M
August 19, 2026	26.55	26.44	26.44	26.58	26.28	2.2M
August 18, 2026	26.38	26.44	26.44	26.55	26.23	1.74M
August 17, 2026	26.35	26.48	26.48	26.49	26.21	2.49M
August 14, 2026	26.45	26.45	26.45	26.64	26.34	1.63M
August 13, 2026	26.47	26.48	26.48	26.8	26.35	1.94M
August 12, 2026	26.23	26.31	26.31	26.41	26.13	1.62M
August 11, 2026	26.3	26.17	26.17	26.46	26.11	1.82M
August 10, 2026	26.6	26.41	26.41	26.79	26.25	2.66M
August 07, 2026	26.81	26.75	26.75	26.94	26.5	2.62M
August 06, 2026	27.5	26.71	26.71	27.63	26.6	5.01M
August 05, 2026	27.55	27.36	27.36	27.68	27.22	3.73M
August 04, 2026	27.89	27.51	27.51	27.93	27.45	7M
August 03, 2026	28.63	28.01	28.01	28.86	27.99	3.32M
July 31, 2026	28.76	28.62	28.62	28.99	28.37	3.2M
July 30, 2026	29.33	28.94	28.94	29.33	28.31	3.34M
July 29, 2026	29.08	28.85	28.85	29.2	28.69	2.62M
July 28, 2026	29.63	29.08	29.08	29.63	29.04	1.75M
July 27, 2026	29.29	29.48	29.48	29.72	29.1	1.71M
July 23, 2026	29.26	28.9	28.9	29.34	28.79	2.4M
July 22, 2026	29.91	29.38	29.38	29.91	29.28	1.89M
July 21, 2026	29.81	29.83	29.83	29.86	29.5	2.24M
July 20, 2026	29.64	29.69	29.69	29.92	29.54	2.73M
July 17, 2026	29.6	29.62	29.62	29.81	29.22	3.69M
July 16, 2026	28.66	29.48	29.48	29.5	28.63	2.94M
July 15, 2026	28.8	28.55	28.55	28.99	28.38	4.34M
July 14, 2026	28.58	28.69	28.69	28.87	28.53	2.44M
July 13, 2026	28.33	28.45	28.45	28.53	28.29	1.72M
July 10, 2026	28.32	28.28	28.28	28.32	28.04	1.32M
July 09, 2026	28.46	28.18	28.18	28.47	28.14	2.75M
July 08, 2026	28.73	28.66	28.66	28.83	28.48	1.6M
July 07, 2026	28.73	28.85	28.85	29.1	28.68	3.01M
July 06, 2026	28.67	28.48	28.48	28.79	28.38	3.66M
July 02, 2026	28.42	28.68	28.68	28.7	28.42	1.54M
July 01, 2026	28.4	28.31	28.31	28.47	28.16	2.08M
June 30, 2026	29.13	28.38	28.38	29.25	28.37	7M
June 29, 2026	28.66	28.9	28.9	28.97	28.66	2.23M
June 26, 2026	29.19	29.23	29.23	29.33	28.93	3.4M
June 25, 2026	28.83	29.01	29.01	29.14	28.69	1.38M
June 24, 2026	28.81	28.85	28.85	29.05	28.71	1.97M
June 23, 2026	28.08	28.62	28.62	28.65	28.08	2.61M
June 22, 2026	27.97	27.94	27.94	28.25	27.9	1.87M
June 18, 2026	28.45	27.91	27.91	28.49	27.84	6.64M
June 17, 2026	28.51	28.23	28.23	28.89	28.1	1.99M
June 16, 2026	28.87	28.79	28.79	29.04	28.58	1.33M
June 15, 2026	29.17	28.83	28.83	29.24	28.7	1.93M
June 12, 2026	29.2	29.22	29.22	29.4	28.99	3.49M
June 11, 2026	29.11	29.04	29.04	29.36	28.99	1.71M
June 10, 2026	28.76	28.84	28.84	29.29	28.64	2.05M
June 09, 2026	28	28.7	28.7	28.83	27.99	2.49M
June 08, 2026	27.66	27.88	27.88	28	27.61	2.5M
June 05, 2026	27.33	27.69	27.69	27.93	27.33	1.42M
June 04, 2026	27.17	27.29	27.29	27.36	27.08	1.36M
June 03, 2026	26.84	26.84	26.84	27.12	26.82	1.19M
June 02, 2026	26.89	26.99	26.99	27.27	26.68	1.3M
June 01, 2026	27.25	26.92	26.92	27.33	26.91	1.77M
May 29, 2026	27.46	27.42	27.42	27.56	27.3	2.58M
May 28, 2026	27.49	27.49	27.49	27.56	27.26	1.19M
May 27, 2026	27.45	27.53	27.53	27.58	27.26	1.58M