Kite Realty Group Trust
KRGNYSEReal Estate● Active
$27.88
+$0.19(+0.69%)
Market Cap$5.7B
P/E Ratio—
52W High$28
52W Low$20.86
Kite Realty Group Trust（KRG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
krg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$28.24
Nov 27, 2024
-1.2% from here
5-Year Low5Y
$16.42
Sep 29, 2022
+69.9% from low
IPO Priceadj.
$51.00
Aug 12, 2004
-45.3% since IPO
1 Year Ago
$22.64
Jun 9, 2025
+23.2% in 1Y
5 Years Ago
$22.87
Jun 8, 2021
+22.0% in 5Y
10 Years Ago
$27.39
Jun 8, 2016
+1.8% in 10Y
Historical Price Data · KRG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $27.66 | $27.98 | $27.61 | $27.86 | $27.86 | 791K | +0.70% |
| Jun 5, 2026 | $27.33 | $27.93 | $27.33 | $27.69 | $27.69 | 1.4M | +1.32% |
| Jun 4, 2026 | $27.17 | $27.36 | $27.08 | $27.29 | $27.29 | 1.4M | +0.44% |
| Jun 3, 2026 | $26.84 | $27.12 | $26.82 | $26.84 | $26.84 | 1.2M | +0.00% |
| Jun 2, 2026 | $26.89 | $27.27 | $26.68 | $26.99 | $26.99 | 1.3M | +0.37% |
| Jun 1, 2026 | $27.25 | $27.33 | $26.91 | $26.92 | $26.92 | 1.8M | -1.21% |
| May 29, 2026 | $27.46 | $27.56 | $27.30 | $27.42 | $27.42 | 2.6M | -0.15% |
| May 28, 2026 | $27.49 | $27.56 | $27.26 | $27.49 | $27.49 | 1.2M | +0.00% |
| May 27, 2026 | $27.45 | $27.58 | $27.26 | $27.53 | $27.53 | 1.6M | +0.29% |
| May 26, 2026 | $27.10 | $27.53 | $26.99 | $27.45 | $27.45 | 1.9M | +1.29% |
| May 22, 2026 | $26.92 | $27.08 | $26.81 | $27.03 | $27.03 | 1.3M | +0.41% |
| May 21, 2026 | $26.43 | $27.01 | $26.09 | $26.87 | $26.87 | 1.9M | +1.66% |
| May 20, 2026 | $26.17 | $26.54 | $25.99 | $26.52 | $26.52 | 1.1M | +1.34% |
| May 19, 2026 | $25.94 | $26.17 | $25.85 | $26.17 | $26.17 | 2.3M | +0.89% |
| May 18, 2026 | $26.04 | $26.36 | $25.95 | $26.03 | $26.03 | 2.0M | -0.04% |
| May 15, 2026 | $26.22 | $26.25 | $25.91 | $25.93 | $25.93 | 2.2M | -1.11% |
| May 14, 2026 | $26.35 | $26.47 | $26.04 | $26.22 | $26.22 | 2.4M | -0.49% |
| May 13, 2026 | $26.58 | $26.62 | $26.08 | $26.21 | $26.21 | 2.2M | -1.39% |
| May 12, 2026 | $26.75 | $26.88 | $26.42 | $26.76 | $26.76 | 2.9M | +0.04% |
| May 11, 2026 | $26.75 | $26.80 | $26.52 | $26.67 | $26.67 | 1.3M | -0.30% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · KRG
Jan 1 → Dec 31 · 6 years2026+16.6%$23.89 → $27.86
+16.6%
2025-3.9%$24.95 → $23.97
-3.9%
2024+10.5%$22.84 → $25.24
+10.5%
2023+7.0%$21.37 → $22.86
+7.0%
2022-3.9%$21.91 → $21.05
-3.9%
2021-5.1%$22.96 → $21.78
-5.1%
Best Year2026 · +16.6%
Worst Year2021 · -5.1%
Positive Years3 / 6
Avg Annual Return+3.5%
6Y Total Return+21.3%
6Y CAGR~+3.3% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$199.38+0.00%
Mkt Cap $140.7B
Prologis, Inc.
PLD
$142.54+0.00%
Mkt Cap $132.9B
Equinix, Inc.
EQIX
$1,061.21+0.00%
Mkt Cap $104.7B
American Tower Corporation
AMT
$189.62+0.00%
Mkt Cap $88.3B
Simon Property Group, Inc.
SPG
$206.77+0.00%
Mkt Cap $67.1B
Digital Realty Trust, Inc.
DLR
$181.61+0.00%
Mkt Cap $63.8B
Realty Income Corporation
O
$59.98+0.00%
Mkt Cap $55.9B
Public Storage
PSA
$310.78+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.88+0.00%
Mkt Cap $40.1B
CBRE Group, Inc.
CBRE
$132.03+0.00%
Mkt Cap $38.7BWhat If You Invested in KRG?
If you invested $1,000 in KRG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,018
Total Return+1.8%
CAGR~+0.2% / yr
Profit+$18
Based on Jun 8, 2016 · $27.39Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kite Realty Group Trust（KRG）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $27.89。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KRG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KRG 历史股价FMP 日线复权 OHLCV