Kite Realty Group Trust (KRG) Stock Price History
Historical prices from 2004 to 2026
- 1M
- +2.2%
- 3M
- +15.8%
- YTD
- +19.6%
- 1Y
- +25.7%
- 3Y
- +8.3%
- 5Y
- +5.6%
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
- +9.4%
KRG Stock Price Trajectory (2004–2026)
As of July 7, 2026, Kite Realty Group Trust (KRG) trades at $28.48, representing a +25.7% return over the past year. The stock has delivered a +54.3% total return over five years (+5.6% 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 -67.3%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers IVT (+29.8% 1Y), SITC (-62.8% 1Y), and BRX (+20.0% 1Y), KRG has underperformed the peer group average. Compare KRG vs IVT →
KRG Historical Price Data · from 2004
Rows 1–50 of 5,510| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 28.67 | 28.79 | 28.38 | 28.48 | 1.34M | -0.70% |
| 2026-07-02 | 28.52 | 28.70 | 28.42 | 28.68 | 1.50M | +1.31% |
| 2026-07-01 | 28.27 | 28.47 | 28.16 | 28.31 | 2.05M | -0.25% |
| 2026-06-30 | 29.13 | 29.25 | 28.38 | 28.38 | 6.92M | -1.80% |
| 2026-06-29 | 28.76 | 28.97 | 28.66 | 28.90 | 2.21M | -1.13% |
| 2026-06-26 | 29.19 | 29.33 | 28.93 | 29.23 | 1.88M | +0.76% |
| 2026-06-25 | 28.83 | 29.14 | 28.69 | 29.01 | 1.31M | +0.55% |
| 2026-06-24 | 28.81 | 29.05 | 28.71 | 28.85 | 1.85M | +0.80% |
| 2026-06-23 | 28.11 | 28.65 | 28.08 | 28.62 | 2.52M | +2.43% |
| 2026-06-22 | 27.96 | 28.25 | 27.91 | 27.94 | 1.25M | +0.11% |
| 2026-06-18 | 28.45 | 28.48 | 27.84 | 27.91 | 5.54M | -1.13% |
| 2026-06-17 | 28.51 | 28.89 | 28.10 | 28.23 | 1.93M | -1.95% |
| 2026-06-16 | 28.87 | 29.04 | 28.58 | 28.79 | 1.29M | -0.14% |
| 2026-06-15 | 29.17 | 29.24 | 28.70 | 28.83 | 941K | -1.33% |
| 2026-06-12 | 29.20 | 29.40 | 28.99 | 29.22 | 3.47M | +0.62% |
| 2026-06-11 | 29.11 | 29.36 | 28.99 | 29.04 | 1.40M | +0.69% |
| 2026-06-10 | 28.76 | 29.29 | 28.70 | 28.84 | 1.49M | +0.49% |
| 2026-06-09 | 28.00 | 28.83 | 27.99 | 28.70 | 2.45M | +2.94% |
| 2026-06-08 | 27.66 | 28.00 | 27.61 | 27.88 | 2.25M | +0.69% |
| 2026-06-05 | 27.44 | 27.93 | 27.33 | 27.69 | 1.38M | +1.47% |
| 2026-06-04 | 27.17 | 27.36 | 27.08 | 27.29 | 1.32M | +1.68% |
| 2026-06-03 | 26.84 | 27.12 | 26.82 | 26.84 | 1.19M | -0.56% |
| 2026-06-02 | 26.89 | 27.27 | 26.68 | 26.99 | 1.26M | +0.26% |
| 2026-06-01 | 27.34 | 27.34 | 26.92 | 26.92 | 1.72M | -1.82% |
| 2026-05-29 | 27.46 | 27.56 | 27.30 | 27.42 | 991K | -0.25% |
| 2026-05-28 | 27.49 | 27.55 | 27.25 | 27.49 | 1.00M | -0.15% |
| 2026-05-27 | 27.45 | 27.57 | 27.25 | 27.53 | 1.46M | +0.29% |
| 2026-05-26 | 27.14 | 27.53 | 26.99 | 27.45 | 1.87M | +1.55% |
| 2026-05-22 | 26.92 | 27.08 | 26.81 | 27.03 | 334K | +0.60% |
| 2026-05-21 | 26.43 | 27.01 | 26.09 | 26.87 | 1.79M | +1.32% |
| 2026-05-20 | 26.17 | 26.54 | 25.99 | 26.52 | 1.07M | +1.34% |
| 2026-05-19 | 25.96 | 26.17 | 25.85 | 26.17 | 1.87M | +0.54% |
| 2026-05-18 | 26.04 | 26.36 | 25.95 | 26.03 | 1.93M | +0.39% |
| 2026-05-15 | 26.22 | 26.25 | 25.91 | 25.93 | 2.17M | -1.11% |
| 2026-05-14 | 26.35 | 26.47 | 26.04 | 26.22 | 2.33M | +0.04% |
| 2026-05-13 | 26.58 | 26.62 | 26.08 | 26.21 | 1.96M | -2.06% |
| 2026-05-12 | 26.68 | 26.88 | 26.42 | 26.76 | 2.62M | +0.34% |
| 2026-05-11 | 26.67 | 26.80 | 26.52 | 26.67 | 1.31M | +0.15% |
| 2026-05-08 | 26.75 | 26.80 | 26.55 | 26.63 | 1.57M | -0.34% |
| 2026-05-07 | 26.56 | 26.75 | 26.36 | 26.72 | 4.58M | +0.26% |
| 2026-05-06 | 26.68 | 26.79 | 26.61 | 26.65 | 2.33M | +0.64% |
| 2026-05-05 | 26.29 | 26.65 | 26.19 | 26.48 | 1.62M | +0.95% |
| 2026-05-04 | 26.17 | 26.45 | 26.11 | 26.23 | 1.64M | -0.42% |
| 2026-05-01 | 26.28 | 26.54 | 26.09 | 26.34 | 1.48M | +0.69% |
| 2026-04-30 | 26.00 | 26.30 | 25.87 | 26.16 | 1.32M | +0.42% |
| 2026-04-29 | 26.47 | 26.63 | 25.69 | 26.05 | 2.71M | -0.38% |
| 2026-04-28 | 26.40 | 26.44 | 25.98 | 26.15 | 4.53M | +0.15% |
| 2026-04-27 | 26.00 | 26.30 | 26.00 | 26.11 | 1.24M | +0.54% |
| 2026-04-24 | 25.93 | 26.21 | 25.91 | 25.97 | 1.95M | -0.23% |
| 2026-04-23 | 25.80 | 26.04 | 25.70 | 26.03 | 1.78M | +1.64% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +25.7% over the past year, beating its 5-year annualized CAGR of +5.6%. The stock trades above 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 $29.40. Current 1-year return of +25.7% 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.