Kite Realty Group Trust (KRG) Stock Price History
Historical prices from 2004 to 2026
- 1M
- -7.1%
- 3M
- -15.0%
- YTD
- +2.4%
- 1Y
- +10.9%
- 3Y
- +5.2%
- 5Y
- +2.4%
Loading 10-year price history...
KRG Historical Performance
KRG Annual Returns
Year-by-year price performance · 2004–2026
- 2004 annual price return
- +17.5%
- 2005 annual price return
- +1.2%
- 2006 annual price return
- +21.3%
- 2007 annual price return
- -18.6%
- 2008 annual price return
- -64.3%
- 2009 annual price return
- -27.2%
- 2010 annual price return
- +29.4%
- 2011 annual price return
- -19.9%
- 2012 annual price return
- +19.2%
- 2013 annual price return
- +19.5%
- 2014 annual price return
- +12.6%
- 2015 annual price return
- -10.1%
- 2016 annual price return
- -5.6%
- 2017 annual price return
- -16.1%
- 2018 annual price return
- -29.4%
- 2019 annual price return
- +39.4%
- 2020 annual price return
- -20.9%
- 2021 annual price return
- +52.0%
- 2022 annual price return
- -4.1%
- 2023 annual price return
- +7.2%
- 2024 annual price return
- +9.9%
- 2025 annual price return
- -3.1%
- 2026 annual price return
- +20.2%
KRG Stock Price Trajectory (2004–2026)
As of October 3, 2026, Kite Realty Group Trust (KRG) trades at $24.39, representing a +10.9% return over the past year. The stock has delivered a +34.9% total return over five years (+2.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $87.20 on June 4, 2007. From this peak, KRG has corrected -72.0%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers IVT (+7.8% 1Y), SITC (-61.1% 1Y), and BRX (+2.0% 1Y), KRG has outperformed the peer group average. Compare KRG vs IVT →
KRG Historical Price Data · from 2004
Rows 1–50 of 5,572| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 24.49 | 24.88 | 24.31 | 24.39 | 1.95M | -0.20% |
| 2026-10-01 | 24.30 | 24.47 | 24.11 | 24.44 | 1.96M | +0.21% |
| 2026-09-30 | 24.78 | 24.89 | 24.38 | 24.39 | 3.03M | -1.26% |
| 2026-09-29 | 24.72 | 24.89 | 24.52 | 24.70 | 1.70M | -0.40% |
| 2026-09-28 | 24.80 | 24.93 | 24.65 | 24.80 | 1.29M | +0.08% |
| 2026-09-25 | 24.71 | 24.84 | 24.39 | 24.78 | 2.22M | +0.28% |
| 2026-09-24 | 24.11 | 24.87 | 24.11 | 24.71 | 3.02M | +0.08% |
| 2026-09-23 | 25.00 | 25.00 | 24.68 | 24.69 | 1.82M | -1.59% |
| 2026-09-22 | 25.29 | 25.34 | 25.08 | 25.09 | 1.39M | -0.44% |
| 2026-09-21 | 25.34 | 25.43 | 25.08 | 25.20 | 1.70M | -0.90% |
| 2026-09-18 | 25.36 | 25.43 | 25.23 | 25.43 | 5.54M | +0.12% |
| 2026-09-17 | 25.74 | 25.82 | 25.40 | 25.40 | 1.74M | -0.97% |
| 2026-09-16 | 25.75 | 25.95 | 25.45 | 25.65 | 2.36M | -0.50% |
| 2026-09-15 | 25.89 | 25.96 | 25.67 | 25.78 | 1.19M | -0.92% |
| 2026-09-14 | 26.04 | 26.38 | 25.85 | 26.02 | 1.42M | +0.50% |
| 2026-09-11 | 26.11 | 26.11 | 25.84 | 25.89 | 1.51M | -0.23% |
| 2026-09-10 | 26.17 | 26.17 | 25.81 | 25.95 | 2.15M | -0.31% |
| 2026-09-09 | 26.21 | 26.33 | 25.96 | 26.03 | 2.70M | -0.19% |
| 2026-09-08 | 25.85 | 26.10 | 25.85 | 26.08 | 1.72M | +0.46% |
| 2026-09-04 | 25.97 | 26.31 | 25.96 | 25.96 | 1.44M | -0.50% |
| 2026-09-03 | 26.39 | 26.45 | 26.07 | 26.09 | 1.75M | -0.65% |
| 2026-09-02 | 26.16 | 26.41 | 26.02 | 26.26 | 1.66M | +0.54% |
| 2026-09-01 | 25.91 | 26.16 | 25.79 | 26.12 | 1.78M | +1.24% |
| 2026-08-31 | 25.96 | 25.96 | 25.58 | 25.80 | 4.01M | -0.77% |
| 2026-08-28 | 26.10 | 26.25 | 26.00 | 26.00 | 1.50M | -0.04% |
| 2026-08-27 | 26.08 | 26.29 | 25.96 | 26.01 | 1.69M | -0.95% |
| 2026-08-26 | 26.42 | 26.50 | 26.22 | 26.26 | 1.23M | -0.68% |
| 2026-08-25 | 26.36 | 26.50 | 26.10 | 26.44 | 2.77M | +0.69% |
| 2026-08-24 | 26.20 | 26.37 | 26.16 | 26.26 | 1.47M | +0.42% |
| 2026-08-21 | 26.44 | 26.44 | 26.07 | 26.15 | 2.03M | -0.46% |
| 2026-08-20 | 26.41 | 26.43 | 26.20 | 26.27 | 1.74M | -0.64% |
| 2026-08-19 | 26.55 | 26.58 | 26.28 | 26.44 | 2.20M | 0.00% |
| 2026-08-18 | 26.38 | 26.55 | 26.23 | 26.44 | 1.74M | -0.15% |
| 2026-08-17 | 26.35 | 26.49 | 26.21 | 26.48 | 2.49M | +0.11% |
| 2026-08-14 | 26.45 | 26.64 | 26.34 | 26.45 | 1.63M | -0.11% |
| 2026-08-13 | 26.47 | 26.80 | 26.35 | 26.48 | 1.94M | +0.65% |
| 2026-08-12 | 26.23 | 26.41 | 26.13 | 26.31 | 1.62M | +0.53% |
| 2026-08-11 | 26.30 | 26.46 | 26.11 | 26.17 | 1.82M | -0.91% |
| 2026-08-10 | 26.60 | 26.79 | 26.25 | 26.41 | 2.66M | -1.27% |
| 2026-08-07 | 26.81 | 26.94 | 26.50 | 26.75 | 2.62M | +0.15% |
| 2026-08-06 | 27.50 | 27.63 | 26.60 | 26.71 | 5.01M | -2.38% |
| 2026-08-05 | 27.55 | 27.68 | 27.22 | 27.36 | 3.73M | -0.55% |
| 2026-08-04 | 27.89 | 27.93 | 27.45 | 27.51 | 7.00M | -1.79% |
| 2026-08-03 | 28.63 | 28.86 | 27.99 | 28.01 | 3.32M | -2.13% |
| 2026-07-31 | 28.76 | 28.99 | 28.37 | 28.62 | 3.20M | -1.11% |
| 2026-07-30 | 29.33 | 29.33 | 28.31 | 28.94 | 3.34M | +0.31% |
| 2026-07-29 | 29.08 | 29.20 | 28.69 | 28.85 | 2.62M | -0.79% |
| 2026-07-28 | 29.63 | 29.63 | 29.04 | 29.08 | 1.75M | -1.36% |
| 2026-07-27 | 29.29 | 29.72 | 29.10 | 29.48 | 1.71M | +0.58% |
| 2026-07-24 | 29.05 | 29.43 | 28.92 | 29.31 | 2.05M | +1.42% |
KRG Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
KRG — Frequently Asked Questions
Quick answers to the most common questions about buying KRG stock.
How has KRG stock performed recently?
KRG returned +10.9% over the past year, beating its 5-year annualized CAGR of +2.4%. The stock trades below its 200-day moving average, confirming the uptrend.
What is KRG's all-time high price?
Kite Realty Group Trust reached $87.20 on 2007-06-04. The 52-week high is $29.92. Current 1-year return of +10.9% places the stock closer to historical peaks.
Where can I download KRG historical price data?
This page provides KRG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2004-2026, downloadable in CSV format.