The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
API Service
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NYSE, KRG:
05 Sep 2025
LAST:
23.26
CHANGE:
0.23
OPEN:
23.15
HIGH:
23.38
ASK:
23.85
VOLUME:
1.29M
CHG(%):
1.00
PREV:
23.03
LOW:
23.06
BID:
17.70
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
05 Sep 25
23.15
23.38
23.06
23.26
1.29M
04 Sep 25
22.92
23.06
22.77
23.03
1.75M
03 Sep 25
22.54
22.80
22.40
22.76
2.03M
02 Sep 25
22.54
22.82
22.54
22.60
1.38M
29 Aug 25
22.65
22.84
22.45
22.82
1.98M
28 Aug 25
22.72
22.72
22.35
22.59
1.58M
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
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
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
28.82
DivYield:
0.05
Div/Share:
1.07
Price to Book:
1.51
Price to Sales:
5.97
EBITDA:
499.04M
Shares:
219.86M
Market Cap:
5.114B
TECHNICAL INDICATORS
MA5:
22.89
MA10:
22.72
MA20:
22.12
MA50:
22.33
MA100:
22.28
MA200:
22.97
STO9:
88.99
STO14:
93.91
RSI14:
71.08
MTM14:
1.85
ROC14:
0.09
ATR:
0.44
Week High:
23.38
Week Low:
22.40
Month High:
23.38
Month Low:
20.86
Year High:
28.24
Year Low:
18.52
Volatility:
4.10
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