Kite Realty Group Trust (KRG) stock
KRGNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 8/3019% above fair value
$25.07+0.04 (+0.16%)
Close on Oct 30, 2026Market cap $5.02BP/E 15.5Yield 4.97%
Price history
Kite Realty Group Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.07
+0.16% on the day
52-week range
$21.64 – $29.92
-16.2% from the high
Change over 52 weeks
+14.5%
From $21.90 on Oct 30, 2025
Average volume
2.37M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $24.99 | $25.33 | $24.66 | $25.07 | +0.16% | 2,662,299 |
| Oct 29, 2026 | $24.62 | $25.05 | $24.49 | $25.03 | +3.05% | 2,493,903 |
| Oct 28, 2026 | $24.64 | $24.65 | $24.26 | $24.29 | -1.78% | 1,666,415 |
| Oct 27, 2026 | $24.50 | $24.79 | $24.39 | $24.73 | +0.28% | 1,208,188 |
| Oct 26, 2026 | $24.65 | $24.81 | $24.61 | $24.66 | -0.08% | 1,189,662 |
| Oct 23, 2026 | $24.88 | $24.97 | $24.58 | $24.68 | -0.36% | 1,393,590 |
| Oct 22, 2026 | $24.30 | $24.87 | $24.22 | $24.77 | +2.44% | 1,722,623 |
| Oct 21, 2026 | $24.57 | $24.63 | $24.08 | $24.18 | -1.39% | 2,027,949 |
| Oct 20, 2026 | $24.59 | $24.88 | $24.52 | $24.52 | +0.45% | 1,570,027 |
| Oct 19, 2026 | $24.48 | $24.56 | $24.34 | $24.41 | -0.81% | 2,124,372 |
| Oct 16, 2026 | $24.67 | $24.81 | $24.54 | $24.61 | +0.37% | 2,526,659 |
| Oct 15, 2026 | $24.44 | $24.57 | $24.24 | $24.52 | +2.00% | 3,147,637 |
| Oct 14, 2026 | $24.09 | $24.20 | $23.87 | $24.04 | -0.33% | 1,674,845 |
| Oct 13, 2026 | $24.33 | $24.33 | $23.89 | $24.12 | +0.08% | 2,086,082 |
| Oct 12, 2026 | $23.87 | $24.18 | $23.82 | $24.10 | +0.79% | 1,899,750 |
| Oct 9, 2026 | $23.81 | $24.03 | $23.74 | $23.91 | -0.71% | 1,916,717 |
| Oct 8, 2026 | $23.77 | $24.23 | $23.72 | $24.08 | +1.39% | 2,096,651 |
| Oct 7, 2026 | $24.18 | $24.21 | $23.75 | $23.75 | -1.57% | 2,388,459 |
| Oct 6, 2026 | $24.15 | $24.44 | $24.00 | $24.13 | 0.00% | 2,524,645 |
| Oct 5, 2026 | $24.37 | $24.64 | $24.03 | $24.13 | -1.07% | 2,948,088 |
| Oct 2, 2026 | $24.49 | $24.88 | $24.31 | $24.39 | -0.20% | 1,949,446 |
| Oct 1, 2026 | $24.30 | $24.47 | $24.11 | $24.44 | +0.21% | 2,200,322 |
| Sep 30, 2026 | $24.78 | $24.90 | $24.38 | $24.39 | -1.26% | 3,051,200 |
| Sep 29, 2026 | $24.70 | $24.90 | $24.53 | $24.70 | -0.40% | 1,701,955 |
| Sep 28, 2026 | $24.81 | $24.94 | $24.65 | $24.80 | +0.08% | 1,339,576 |
| Sep 25, 2026 | $24.70 | $24.84 | $24.39 | $24.78 | +0.28% | 2,218,169 |
| Sep 24, 2026 | $24.11 | $24.87 | $24.11 | $24.71 | +0.08% | 3,019,460 |
| Sep 23, 2026 | $25.00 | $25.00 | $24.68 | $24.69 | -1.59% | 1,818,836 |
| Sep 22, 2026 | $25.29 | $25.34 | $25.08 | $25.09 | -0.44% | 1,385,399 |
| Sep 21, 2026 | $25.40 | $25.47 | $25.08 | $25.20 | -0.90% | 1,796,165 |
| Sep 18, 2026 | $25.40 | $25.43 | $25.24 | $25.43 | +0.12% | 5,790,124 |
| Sep 17, 2026 | $25.74 | $25.82 | $25.40 | $25.40 | -0.97% | 1,859,686 |
| Sep 16, 2026 | $25.75 | $25.95 | $25.46 | $25.65 | -0.50% | 2,359,568 |
| Sep 15, 2026 | $25.89 | $25.96 | $25.67 | $25.78 | -0.92% | 1,192,816 |
| Sep 14, 2026 | $26.04 | $26.37 | $25.85 | $26.02 | +0.50% | 1,474,621 |
| Sep 11, 2026 | $26.11 | $26.11 | $25.84 | $25.89 | -0.23% | 1,510,463 |
| Sep 10, 2026 | $26.16 | $26.17 | $25.81 | $25.95 | -0.31% | 2,152,509 |
| Sep 9, 2026 | $26.14 | $26.33 | $25.96 | $26.03 | -0.19% | 2,701,688 |
| Sep 8, 2026 | $25.85 | $26.10 | $25.85 | $26.08 | +0.46% | 1,725,838 |
| Sep 4, 2026 | $25.97 | $26.31 | $25.96 | $25.96 | -0.50% | 1,479,114 |
| Sep 3, 2026 | $26.39 | $26.48 | $26.07 | $26.09 | -0.65% | 1,800,702 |
| Sep 2, 2026 | $26.21 | $26.41 | $26.02 | $26.26 | +0.54% | 1,658,293 |
| Sep 1, 2026 | $25.91 | $26.16 | $25.79 | $26.12 | +1.24% | 1,828,813 |
| Aug 31, 2026 | $25.92 | $26.02 | $25.58 | $25.80 | -0.77% | 4,017,256 |
| Aug 28, 2026 | $26.10 | $26.25 | $25.99 | $26.00 | -0.04% | 1,498,051 |
| Aug 27, 2026 | $26.08 | $26.29 | $25.96 | $26.01 | -0.95% | 1,812,426 |
| Aug 26, 2026 | $26.42 | $26.50 | $26.22 | $26.26 | -0.68% | 1,235,020 |
| Aug 25, 2026 | $26.36 | $26.51 | $26.10 | $26.44 | +0.69% | 2,773,627 |
| Aug 24, 2026 | $26.20 | $26.37 | $26.16 | $26.26 | +0.42% | 1,468,513 |
| Aug 21, 2026 | $26.44 | $26.44 | $26.07 | $26.15 | -0.46% | 2,028,479 |
| Aug 20, 2026 | $26.41 | $26.43 | $26.20 | $26.27 | -0.64% | 1,736,739 |
| Aug 19, 2026 | $26.55 | $26.58 | $26.28 | $26.44 | 0.00% | 2,195,111 |
| Aug 18, 2026 | $26.38 | $26.55 | $26.23 | $26.44 | -0.15% | 1,735,676 |
| Aug 17, 2026 | $26.35 | $26.49 | $26.21 | $26.48 | +0.11% | 2,493,789 |
| Aug 14, 2026 | $26.45 | $26.64 | $26.34 | $26.45 | -0.11% | 1,627,491 |
| Aug 13, 2026 | $26.47 | $26.80 | $26.35 | $26.48 | +0.65% | 1,943,636 |
| Aug 12, 2026 | $26.23 | $26.41 | $26.13 | $26.31 | +0.53% | 1,618,454 |
| Aug 11, 2026 | $26.30 | $26.46 | $26.11 | $26.17 | -0.91% | 1,820,861 |
| Aug 10, 2026 | $26.60 | $26.79 | $26.25 | $26.41 | -1.27% | 2,656,524 |
| Aug 7, 2026 | $26.81 | $26.94 | $26.50 | $26.75 | +0.15% | 2,616,882 |
| Aug 6, 2026 | $27.50 | $27.63 | $26.60 | $26.71 | -2.38% | 5,007,707 |
| Aug 5, 2026 | $27.55 | $27.68 | $27.22 | $27.36 | -0.55% | 3,730,724 |
| Aug 4, 2026 | $27.89 | $27.93 | $27.45 | $27.51 | -1.79% | 6,999,667 |
| Aug 3, 2026 | $28.63 | $28.86 | $27.99 | $28.01 | -2.13% | 3,323,567 |
| Jul 31, 2026 | $28.76 | $28.99 | $28.37 | $28.62 | -1.11% | 3,196,249 |
| Jul 30, 2026 | $29.33 | $29.33 | $28.31 | $28.94 | +0.31% | 3,335,629 |
| Jul 29, 2026 | $29.08 | $29.20 | $28.69 | $28.85 | -0.79% | 2,619,470 |
| Jul 28, 2026 | $29.63 | $29.63 | $29.04 | $29.08 | -1.36% | 1,747,395 |
| Jul 27, 2026 | $29.29 | $29.72 | $29.10 | $29.48 | +0.58% | 1,705,959 |
| Jul 24, 2026 | $29.05 | $29.43 | $28.92 | $29.31 | +1.42% | 2,050,622 |
| Jul 23, 2026 | $29.26 | $29.34 | $28.79 | $28.90 | -1.63% | 2,398,880 |
| Jul 22, 2026 | $29.91 | $29.91 | $29.28 | $29.38 | -1.51% | 1,890,693 |
| Jul 21, 2026 | $29.81 | $29.86 | $29.50 | $29.83 | +0.47% | 2,238,180 |
| Jul 20, 2026 | $29.64 | $29.92 | $29.54 | $29.69 | +0.24% | 2,731,338 |
| Jul 17, 2026 | $29.60 | $29.81 | $29.22 | $29.62 | +0.47% | 3,686,907 |
| Jul 16, 2026 | $28.66 | $29.50 | $28.63 | $29.48 | +3.26% | 2,938,806 |
| Jul 15, 2026 | $28.80 | $28.99 | $28.38 | $28.55 | -0.49% | 4,338,242 |
| Jul 14, 2026 | $28.58 | $28.87 | $28.53 | $28.69 | +0.84% | 2,441,422 |
| Jul 13, 2026 | $28.33 | $28.53 | $28.29 | $28.45 | +0.60% | 1,722,331 |
| Jul 10, 2026 | $28.32 | $28.32 | $28.04 | $28.28 | +0.35% | 1,316,167 |
| Jul 9, 2026 | $28.46 | $28.47 | $28.14 | $28.18 | -1.67% | 2,852,760 |
| Jul 8, 2026 | $28.73 | $28.83 | $28.48 | $28.66 | -0.66% | 1,674,638 |
| Jul 7, 2026 | $28.73 | $29.10 | $28.68 | $28.85 | +1.30% | 3,013,118 |
| Jul 6, 2026 | $28.67 | $28.79 | $28.38 | $28.48 | -0.70% | 3,833,977 |
| Jul 2, 2026 | $28.42 | $28.70 | $28.42 | $28.68 | +1.31% | 1,537,081 |
| Jul 1, 2026 | $28.40 | $28.47 | $28.16 | $28.31 | -0.25% | 2,079,703 |
| Jun 30, 2026 | $29.13 | $29.25 | $28.37 | $28.38 | -1.80% | 7,004,798 |
| Jun 29, 2026 | $28.66 | $28.97 | $28.66 | $28.90 | -1.13% | 2,234,315 |
| Jun 26, 2026 | $29.19 | $29.33 | $28.93 | $29.23 | +0.76% | 3,398,369 |
| Jun 25, 2026 | $28.83 | $29.14 | $28.69 | $29.01 | +0.55% | 1,375,027 |
| Jun 24, 2026 | $28.81 | $29.05 | $28.71 | $28.85 | +0.80% | 1,971,676 |
| Jun 23, 2026 | $28.08 | $28.65 | $28.08 | $28.62 | +2.43% | 2,614,796 |
| Jun 22, 2026 | $27.97 | $28.25 | $27.90 | $27.94 | +0.11% | 1,866,461 |
| Jun 18, 2026 | $28.45 | $28.49 | $27.84 | $27.91 | -1.13% | 6,668,062 |
| Jun 17, 2026 | $28.51 | $28.89 | $28.10 | $28.23 | -1.95% | 2,056,562 |
| Jun 16, 2026 | $28.87 | $29.04 | $28.58 | $28.79 | -0.14% | 1,330,213 |
| Jun 15, 2026 | $29.17 | $29.24 | $28.70 | $28.83 | -1.33% | 1,928,219 |
| Jun 12, 2026 | $29.20 | $29.40 | $28.99 | $29.22 | +0.62% | 3,487,890 |
| Jun 11, 2026 | $29.11 | $29.36 | $28.99 | $29.04 | +0.69% | 1,711,760 |
| Jun 10, 2026 | $28.76 | $29.29 | $28.64 | $28.84 | +0.49% | 2,046,012 |
| Jun 9, 2026 | $28.00 | $28.83 | $27.99 | $28.70 | +2.94% | 2,492,211 |
| Jun 8, 2026 | $27.66 | $28.00 | $27.61 | $27.88 | +0.69% | 2,504,716 |
| Jun 5, 2026 | $27.33 | $27.93 | $27.33 | $27.69 | +1.47% | 1,415,720 |
| Jun 4, 2026 | $27.17 | $27.36 | $27.08 | $27.29 | +1.68% | 1,355,548 |
| Jun 3, 2026 | $26.84 | $27.12 | $26.82 | $26.84 | -0.56% | 1,235,488 |
| Jun 2, 2026 | $26.89 | $27.27 | $26.68 | $26.99 | +0.26% | 1,301,233 |
| Jun 1, 2026 | $27.25 | $27.33 | $26.91 | $26.92 | -1.82% | 1,771,506 |
| May 29, 2026 | $27.46 | $27.56 | $27.30 | $27.42 | -0.25% | 2,579,347 |
| May 28, 2026 | $27.49 | $27.56 | $27.26 | $27.49 | -0.15% | 1,187,680 |
| May 27, 2026 | $27.45 | $27.58 | $27.26 | $27.53 | +0.29% | 1,577,580 |
| May 26, 2026 | $27.10 | $27.53 | $26.99 | $27.45 | +1.55% | 1,901,358 |
| May 22, 2026 | $26.92 | $27.08 | $26.81 | $27.03 | +0.60% | 1,330,604 |
| May 21, 2026 | $26.43 | $27.01 | $26.09 | $26.87 | +1.32% | 1,856,761 |
| May 20, 2026 | $26.17 | $26.54 | $25.99 | $26.52 | +1.34% | 1,129,335 |
| May 19, 2026 | $25.94 | $26.17 | $25.85 | $26.17 | +0.54% | 2,260,134 |
| May 18, 2026 | $26.04 | $26.36 | $25.95 | $26.03 | +0.39% | 1,958,070 |
| May 15, 2026 | $26.22 | $26.25 | $25.91 | $25.93 | -1.11% | 2,208,801 |
| May 14, 2026 | $26.35 | $26.47 | $26.04 | $26.22 | +0.04% | 2,352,131 |
| May 13, 2026 | $26.58 | $26.62 | $26.08 | $26.21 | -2.06% | 2,211,291 |
| May 12, 2026 | $26.75 | $26.88 | $26.42 | $26.76 | +0.34% | 2,863,154 |
| May 11, 2026 | $26.75 | $26.80 | $26.52 | $26.67 | +0.15% | 1,328,665 |
| May 8, 2026 | $26.75 | $26.80 | $26.55 | $26.63 | -0.34% | 1,606,021 |
| May 7, 2026 | $26.69 | $26.75 | $26.37 | $26.72 | +0.26% | 4,715,337 |
| May 6, 2026 | $26.65 | $26.79 | $26.61 | $26.65 | +0.64% | 2,360,737 |
| May 5, 2026 | $26.27 | $26.65 | $26.19 | $26.48 | +0.95% | 1,650,309 |
| May 4, 2026 | $26.17 | $26.45 | $26.11 | $26.23 | -0.42% | 1,675,477 |
| May 1, 2026 | $26.28 | $26.54 | $26.09 | $26.34 | +0.69% | 1,969,434 |
| Apr 30, 2026 | $26.00 | $26.30 | $25.87 | $26.16 | +0.42% | 1,925,389 |
| Apr 29, 2026 | $26.53 | $26.63 | $25.69 | $26.05 | -0.38% | 2,760,466 |
| Apr 28, 2026 | $26.40 | $26.44 | $25.98 | $26.15 | +0.15% | 4,565,783 |
| Apr 27, 2026 | $26.00 | $26.30 | $26.00 | $26.11 | +0.54% | 1,572,462 |
| Apr 24, 2026 | $25.93 | $26.21 | $25.90 | $25.97 | -0.23% | 2,193,186 |
| Apr 23, 2026 | $25.80 | $26.04 | $25.70 | $26.03 | +1.64% | 1,827,170 |
| Apr 22, 2026 | $26.20 | $26.20 | $25.51 | $25.61 | -2.10% | 1,905,146 |
| Apr 21, 2026 | $26.44 | $26.50 | $26.06 | $26.16 | -1.17% | 1,566,688 |
| Apr 20, 2026 | $26.66 | $26.82 | $26.41 | $26.47 | -0.94% | 1,819,610 |
| Apr 17, 2026 | $26.08 | $26.74 | $26.01 | $26.72 | +2.81% | 1,940,481 |
| Apr 16, 2026 | $25.73 | $26.02 | $25.73 | $25.99 | +0.85% | 1,652,451 |
| Apr 15, 2026 | $25.59 | $25.79 | $25.45 | $25.77 | +0.47% | 1,676,682 |
| Apr 14, 2026 | $25.25 | $25.67 | $25.13 | $25.65 | +1.10% | 2,109,755 |
| Apr 13, 2026 | $25.45 | $25.62 | $25.24 | $25.37 | -0.51% | 1,767,328 |
| Apr 10, 2026 | $25.27 | $25.60 | $25.18 | $25.50 | +1.07% | 1,826,393 |
| Apr 9, 2026 | $24.78 | $25.39 | $24.78 | $25.23 | +0.36% | 1,426,745 |
| Apr 8, 2026 | $25.25 | $25.32 | $25.07 | $25.14 | +1.00% | 2,155,961 |
| Apr 7, 2026 | $24.60 | $24.91 | $24.56 | $24.89 | +1.22% | 1,204,150 |
| Apr 6, 2026 | $24.62 | $24.82 | $24.40 | $24.59 | -0.36% | 1,291,325 |
| Apr 2, 2026 | $24.43 | $24.72 | $24.25 | $24.68 | +1.11% | 1,287,893 |
| Apr 1, 2026 | $24.30 | $24.58 | $24.30 | $24.41 | -0.57% | 1,669,700 |
| Mar 31, 2026 | $24.68 | $24.89 | $24.32 | $24.55 | +0.41% | 1,977,357 |
| Mar 30, 2026 | $24.35 | $24.61 | $24.25 | $24.45 | +1.24% | 1,356,409 |
| Mar 27, 2026 | $24.28 | $24.34 | $24.09 | $24.15 | -0.49% | 1,129,597 |
| Mar 26, 2026 | $24.23 | $24.51 | $24.09 | $24.27 | +0.04% | 1,016,904 |
| Mar 25, 2026 | $24.59 | $24.61 | $24.24 | $24.26 | -0.86% | 1,303,578 |
| Mar 24, 2026 | $24.44 | $24.79 | $24.32 | $24.47 | -0.65% | 1,550,746 |
| Mar 23, 2026 | $25.10 | $25.11 | $24.58 | $24.63 | +0.12% | 1,907,900 |
| Mar 20, 2026 | $25.41 | $25.41 | $24.46 | $24.60 | -2.92% | 2,554,879 |
| Mar 19, 2026 | $25.24 | $25.43 | $25.12 | $25.34 | +0.36% | 1,406,487 |
| Mar 18, 2026 | $25.52 | $25.57 | $25.17 | $25.25 | -1.48% | 1,802,593 |
| Mar 17, 2026 | $25.72 | $25.76 | $25.59 | $25.63 | +0.47% | 2,214,523 |
| Mar 16, 2026 | $25.39 | $25.75 | $25.25 | $25.51 | +1.47% | 1,529,474 |
| Mar 13, 2026 | $25.61 | $25.81 | $24.69 | $25.14 | -0.79% | 2,725,519 |
| Mar 12, 2026 | $25.78 | $25.84 | $25.33 | $25.34 | -2.35% | 1,763,156 |
| Mar 11, 2026 | $25.83 | $25.95 | $25.69 | $25.95 | +0.19% | 1,834,408 |
| Mar 10, 2026 | $25.69 | $26.20 | $25.61 | $25.90 | +0.35% | 1,622,780 |
| Mar 9, 2026 | $25.52 | $25.84 | $25.25 | $25.81 | +0.16% | 2,134,300 |
| Mar 6, 2026 | $25.66 | $25.80 | $25.52 | $25.77 | -0.35% | 1,539,846 |
| Mar 5, 2026 | $25.73 | $25.92 | $25.65 | $25.86 | -0.15% | 1,852,179 |
| Mar 4, 2026 | $25.90 | $26.08 | $25.71 | $25.90 | -0.46% | 1,391,630 |
| Mar 3, 2026 | $25.82 | $26.18 | $25.55 | $26.02 | -0.65% | 1,240,165 |
| Mar 2, 2026 | $25.98 | $26.38 | $25.79 | $26.19 | +0.54% | 1,134,157 |
| Feb 27, 2026 | $25.96 | $26.28 | $25.94 | $26.05 | -0.08% | 2,807,352 |
| Feb 26, 2026 | $26.10 | $26.31 | $26.00 | $26.07 | +0.42% | 2,615,889 |
| Feb 25, 2026 | $26.08 | $26.17 | $25.82 | $25.96 | -0.19% | 3,133,495 |
| Feb 24, 2026 | $26.22 | $26.30 | $25.91 | $26.01 | -0.88% | 2,227,966 |
| Feb 23, 2026 | $26.06 | $26.25 | $25.81 | $26.24 | +1.12% | 2,610,327 |
| Feb 20, 2026 | $25.52 | $25.97 | $25.51 | $25.95 | +1.45% | 1,510,704 |
| Feb 19, 2026 | $25.47 | $25.65 | $25.29 | $25.58 | +0.67% | 1,534,080 |
| Feb 18, 2026 | $25.83 | $25.83 | $25.33 | $25.41 | -1.55% | 2,105,583 |
| Feb 17, 2026 | $25.00 | $26.13 | $25.00 | $25.81 | +3.12% | 3,194,248 |
| Feb 13, 2026 | $24.71 | $25.11 | $24.69 | $25.03 | +1.91% | 2,246,741 |
| Feb 12, 2026 | $25.10 | $25.10 | $24.42 | $24.56 | -0.53% | 2,445,297 |
| Feb 11, 2026 | $25.14 | $25.19 | $24.68 | $24.69 | -1.40% | 1,742,884 |
| Feb 10, 2026 | $24.75 | $25.11 | $24.38 | $25.04 | +1.46% | 1,153,654 |
| Feb 9, 2026 | $24.85 | $24.93 | $24.58 | $24.68 | -0.76% | 2,082,038 |
| Feb 6, 2026 | $24.83 | $24.99 | $24.65 | $24.87 | +0.73% | 1,566,719 |
| Feb 5, 2026 | $24.38 | $24.72 | $24.16 | $24.69 | +1.98% | 2,101,185 |
| Feb 4, 2026 | $23.89 | $24.27 | $23.75 | $24.21 | +2.45% | 1,562,693 |
| Feb 3, 2026 | $23.56 | $23.84 | $23.39 | $23.63 | +0.13% | 1,487,302 |
| Feb 2, 2026 | $23.58 | $23.69 | $23.30 | $23.60 | +0.47% | 1,539,951 |
| Jan 30, 2026 | $23.18 | $23.61 | $23.09 | $23.49 | +0.95% | 1,840,758 |
| Jan 29, 2026 | $22.82 | $23.29 | $22.64 | $23.27 | +2.60% | 1,806,561 |
| Jan 28, 2026 | $23.07 | $23.18 | $22.58 | $22.68 | -1.78% | 1,555,869 |
| Jan 27, 2026 | $23.07 | $23.09 | $22.79 | $23.09 | +0.09% | 1,087,685 |
| Jan 26, 2026 | $23.21 | $23.29 | $23.03 | $23.07 | -0.30% | 1,663,628 |
| Jan 23, 2026 | $23.12 | $23.27 | $22.94 | $23.14 | -0.52% | 1,435,730 |
| Jan 22, 2026 | $23.55 | $23.75 | $23.18 | $23.26 | -1.23% | 1,551,594 |
| Jan 21, 2026 | $23.70 | $23.75 | $23.34 | $23.55 | 0.00% | 1,358,200 |
| Jan 20, 2026 | $23.36 | $23.71 | $23.33 | $23.55 | -0.34% | 2,302,141 |
| Jan 16, 2026 | $23.24 | $23.73 | $23.06 | $23.63 | +1.24% | 1,756,776 |
| Jan 15, 2026 | $23.41 | $23.59 | $23.31 | $23.34 | -0.17% | 2,138,512 |
| Jan 14, 2026 | $23.45 | $23.57 | $23.27 | $23.38 | -0.21% | 1,420,791 |
| Jan 13, 2026 | $23.30 | $23.58 | $23.22 | $23.43 | +0.26% | 1,920,628 |
| Jan 12, 2026 | $23.28 | $23.50 | $23.13 | $23.37 | -0.04% | 2,988,810 |
| Jan 9, 2026 | $23.74 | $24.00 | $23.29 | $23.38 | -4.06% | 2,513,143 |
| Jan 8, 2026 | $24.09 | $24.50 | $23.92 | $24.37 | +0.95% | 3,314,623 |
| Jan 7, 2026 | $24.06 | $24.16 | $23.92 | $24.14 | +0.84% | 2,212,405 |
| Jan 6, 2026 | $23.58 | $23.96 | $23.49 | $23.94 | +0.88% | 2,344,820 |
| Jan 5, 2026 | $23.68 | $23.92 | $23.36 | $23.73 | -0.34% | 2,481,436 |
| Jan 2, 2026 | $23.89 | $23.96 | $23.50 | $23.81 | -0.67% | 1,740,392 |
| Dec 31, 2025 | $24.12 | $24.20 | $23.93 | $23.97 | -0.42% | 1,541,436 |
| Dec 30, 2025 | $24.08 | $24.17 | $24.02 | $24.07 | +0.21% | 1,650,963 |
| Dec 29, 2025 | $24.18 | $24.21 | $23.96 | $24.02 | -0.33% | 1,231,851 |
| Dec 26, 2025 | $23.97 | $24.13 | $23.92 | $24.10 | +0.29% | 1,094,542 |
| Dec 24, 2025 | $23.80 | $24.09 | $23.79 | $24.03 | +1.22% | 523,901 |
| Dec 23, 2025 | $23.87 | $23.89 | $23.71 | $23.74 | -0.71% | 1,679,941 |
| Dec 22, 2025 | $23.68 | $23.98 | $23.67 | $23.91 | +0.67% | 1,877,160 |
| Dec 19, 2025 | $23.57 | $23.77 | $23.47 | $23.75 | +0.34% | 5,690,304 |
| Dec 18, 2025 | $23.95 | $23.95 | $23.66 | $23.67 | -0.50% | 2,147,622 |
| Dec 17, 2025 | $23.43 | $23.94 | $23.43 | $23.79 | +1.36% | 1,720,257 |
| Dec 16, 2025 | $23.70 | $23.72 | $23.30 | $23.47 | -0.64% | 2,136,658 |
| Dec 15, 2025 | $23.45 | $23.66 | $23.31 | $23.62 | +1.20% | 1,623,610 |
| Dec 12, 2025 | $23.19 | $23.42 | $23.11 | $23.34 | +1.08% | 1,614,675 |
| Dec 11, 2025 | $22.90 | $23.24 | $22.78 | $23.09 | +1.36% | 2,876,021 |
| Dec 10, 2025 | $22.70 | $22.95 | $22.60 | $22.78 | +0.66% | 2,110,235 |
| Dec 9, 2025 | $22.25 | $22.84 | $22.24 | $22.63 | +2.12% | 2,442,145 |
| Dec 8, 2025 | $22.56 | $22.63 | $22.10 | $22.16 | -2.12% | 2,175,490 |
| Dec 5, 2025 | $22.50 | $22.83 | $22.48 | $22.64 | +0.09% | 1,771,861 |
| Dec 4, 2025 | $22.67 | $22.74 | $22.57 | $22.62 | -0.26% | 1,991,420 |
| Dec 3, 2025 | $22.67 | $22.77 | $22.49 | $22.68 | +0.40% | 1,590,676 |
| Dec 2, 2025 | $23.03 | $23.15 | $22.59 | $22.59 | -1.53% | 2,413,661 |
| Dec 1, 2025 | $22.94 | $23.15 | $22.70 | $22.94 | -0.86% | 1,335,743 |
| Nov 28, 2025 | $23.00 | $23.20 | $22.86 | $23.14 | +0.30% | 665,634 |
| Nov 26, 2025 | $22.88 | $23.15 | $22.82 | $23.07 | +0.22% | 1,189,123 |
| Nov 25, 2025 | $22.85 | $23.25 | $22.85 | $23.02 | +1.01% | 1,622,377 |
| Nov 24, 2025 | $22.79 | $22.96 | $22.55 | $22.79 | -0.35% | 1,140,528 |
| Nov 21, 2025 | $22.41 | $22.88 | $22.23 | $22.87 | +3.06% | 1,514,358 |
| Nov 20, 2025 | $22.19 | $22.43 | $22.13 | $22.19 | +0.54% | 1,444,113 |
| Nov 19, 2025 | $22.32 | $22.37 | $21.97 | $22.07 | -0.76% | 1,813,833 |
| Nov 18, 2025 | $22.01 | $22.35 | $21.89 | $22.24 | +1.09% | 1,400,078 |
| Nov 17, 2025 | $22.62 | $22.62 | $21.97 | $22.00 | -2.27% | 2,197,571 |
| Nov 14, 2025 | $22.61 | $22.62 | $22.29 | $22.51 | +0.04% | 1,310,773 |
| Nov 13, 2025 | $22.46 | $22.80 | $22.43 | $22.50 | -0.62% | 1,355,721 |
| Nov 12, 2025 | $22.73 | $22.85 | $22.57 | $22.64 | -0.48% | 2,575,170 |
| Nov 11, 2025 | $22.22 | $22.80 | $21.97 | $22.75 | +2.02% | 1,588,274 |
| Nov 10, 2025 | $22.46 | $22.59 | $22.30 | $22.30 | -0.84% | 1,663,473 |
| Nov 7, 2025 | $22.08 | $22.50 | $22.02 | $22.49 | +2.13% | 1,465,606 |
| Nov 6, 2025 | $21.95 | $22.09 | $21.77 | $22.02 | -0.05% | 1,420,881 |
| Nov 5, 2025 | $22.14 | $22.20 | $21.80 | $22.03 | -0.18% | 1,545,822 |
| Nov 4, 2025 | $22.08 | $22.14 | $21.70 | $22.07 | 0.00% | 2,098,500 |
| Nov 3, 2025 | $21.94 | $22.11 | $21.64 | $22.07 | -0.32% | 2,050,871 |
| Oct 31, 2025 | $21.93 | $22.39 | $21.73 | $22.14 | +1.10% | 2,573,936 |
| Oct 30, 2025 | $22.38 | $22.57 | $21.86 | $21.90 | -1.57% | 2,503,059 |
| Oct 29, 2025 | $22.47 | $22.67 | $22.11 | $22.25 | -1.68% | 2,344,435 |
| Oct 28, 2025 | $23.05 | $23.05 | $22.46 | $22.63 | -1.57% | 1,933,429 |
| Oct 27, 2025 | $23.03 | $23.11 | $22.78 | $22.99 | +0.35% | 1,572,477 |
| Oct 24, 2025 | $23.07 | $23.16 | $22.88 | $22.91 | -0.13% | 1,863,805 |
| Oct 23, 2025 | $23.08 | $23.18 | $22.78 | $22.94 | -0.82% | 1,775,546 |
| Oct 22, 2025 | $22.97 | $23.13 | $22.73 | $23.13 | +1.18% | 1,688,820 |
| Oct 21, 2025 | $22.81 | $23.07 | $22.61 | $22.86 | +1.37% | 2,277,610 |
| Oct 20, 2025 | $22.41 | $22.59 | $22.22 | $22.55 | – | 1,581,983 |
Seasonality
KRG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.4% | 0.8% | -4.6% | 1.7% | -1.7% | 4.4% | 2.6% | 0.2% | -0.6% | 0.9% | 9.0% | -0.2% |
| Months up | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 9 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -0.2% | 10.9% | -5.8% | 7.8% | 4.8% | 3.5% | 1.9% | -9.9% | -5.5% | 4.0% | ||
| 2025 | -7.2% | -1.0% | -2.4% | -1.9% | 2.2% | 2.4% | -1.8% | 3.8% | -2.3% | 0.5% | 4.5% | 3.6% |
| 2024 | -5.3% | 0.0% | 1.3% | 1.8% | 0.6% | 2.1% | 11.4% | 5.8% | 1.8% | -2.4% | 7.4% | -8.5% |
| 2023 | 4.2% | 0.1% | -3.7% | 0.2% | -6.2% | 14.9% | 3.5% | -1.4% | -5.1% | 0.7% | -0.9% | 8.2% |
| 2022 | -3.3% | 5.0% | 3.8% | -1.2% | -6.0% | -17.5% | 16.4% | -2.7% | -11.1% | 15.5% | 16.1% | -7.7% |
| 2021 | 7.6% | 20.3% | 0.6% | 8.8% | 1.9% | 3.8% | -7.6% | 0.5% | 1.4% | -0.3% | -0.9% | 8.2% |
| 2020 | -11.9% | -6.1% | -39.5% | 8.0% | -5.2% | 19.0% | -14.1% | 13.9% | 3.0% | -9.9% | 39.0% | 3.9% |
| 2019 | 20.8% | -5.4% | 3.7% | -1.3% | -3.7% | 1.5% | 5.2% | -10.2% | 15.3% | 10.3% | 8.6% | 2.7% |
| 2018 | -12.6% | -10.2% | 0.6% | -1.3% | 6.6% | 8.9% | 0.6% | 3.6% | -4.7% | -2.9% | 4.2% | -14.7% |
| 2017 | 3.6% | -5.7% | -5.1% | -4.0% | -11.7% | 5.3% | 10.2% | -2.0% | 0.6% | -6.3% | 2.9% | 1.9% |