NYSE, KRG End of Day and Historical Stock Data [Kite Realty Group Trust]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, KRG:

27 Aug 2025

LAST: 22.70	CHANGE: 0.41	OPEN: 22.26	HIGH: 22.71	ASK: 23.85	VOLUME: 1.39M
LAST: 22.70	CHG(%): 1.84	PREV: 22.29	LOW: 22.26	BID: 17.70

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
27 Aug 25	22.26	22.71	22.26	22.70	1.39M
26 Aug 25	22.39	22.55	22.25	22.29	1.77M
25 Aug 25	22.60	22.70	22.22	22.38	1.09M
22 Aug 25	22.05	22.85	22.05	22.77	1.71M
21 Aug 25	21.88	22.00	21.76	21.87	873.9K
20 Aug 25	22.28	22.28	21.92	22.03	2.52M
19 Aug 25	21.51	22.21	21.51	22.16	1.64M
18 Aug 25	21.55	21.72	21.36	21.41	1.1M
15 Aug 25	21.44	21.58	21.32	21.51	1.04M
14 Aug 25	21.49	21.53	21.24	21.44	1.64M

COMPANY PROFILE

Name:
About:	Kite Realty Group (NYSE: KRG), a real estate investment trust (REIT), is a premier owner and operator of open-air shopping centers and mixed-use assets. The Company's primarily grocery-anchored portfolio is located in high-growth Sun Belt and select strategic gateway markets. The combination of necessity-based grocery-anchored neighborhood and community centers, along with vibrant mixed-use assets, makes the KRG portfolio an ideal platform for both retailers and consumers. Publicly listed since 2004, KRG has over 60 years of experience in developing, constructing and operating real estate. Using operational, investment, development, and redevelopment expertise, KRG continuously optimizes its portfolio to maximize value and return to shareholders. As of March 31, 2025, the Company owned interests in 180 U.S. open-air shopping centers and mixed-use assets, comprising approximately 27.8 million square feet of gross leasable space.
Sector:	Real Estate
Industry:	REIT - Retail
Address:	30 South Meridian Street, Indianapolis, IN, United States, 46204
Website:	https://www.kiterealty.com
CUSIP:	49803T102
CIK:	0001286043
ISIN:	US49803T3005
FIGI:	BBG000BC2KW8

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Aug 11, 2004

Purchase Intraday History
for this symbol from Aug 11, 2004

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	28.82
DivYield:	0.05
Div/Share:	1.07
PtB:	1.51
PtS:	5.97
EBITDA:	499.04M
Shares:	219.86M
Market Cap:	4.991B

TECHNICAL INDICATORS

MA5:	22.40
MA10:	22.06
MA20:	21.80
MA50:	22.32
MA100:	22.13
MA200:	23.10
STO9:	89.58
STO14:	92.15
RSI14:	63.74
WPR14:	-3.83
MTM14:	1.76
ROC14:	0.08
ATR:	0.50
Week High:	22.85
Week Low:	21.76
Month High:	23.42
Month Low:	20.86
Year High:	28.24
Year Low:	18.52
Volatility:	8.28

RECENT SPLITS

Date	Ratio
12 Aug 2014	1-4

RECENT DIVIDENDS

Date	Amount
09 Oct 2025	$0.27
09 Jul 2025	$0.27
09 Apr 2025	$0.27
10 Jan 2025	$0.27
09 Oct 2024	$0.26
09 Jul 2024	$0.25
04 Apr 2024	$0.25
04 Jan 2024	$0.25
05 Oct 2023	$0.24
06 Jul 2023	$0.24