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

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, KRG:

13 Aug 25 12:32

LAST: 21.47	CHANGE: 0.23	OPEN: 21.40	HIGH: 21.47	ASK: 23.85	VOLUME: 596K
LAST: 21.47	CHG(%): 1.08	PREV: 21.24	LOW: 21.16	BID: 17.70

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
13 Aug 25	21.40	21.47	21.16	21.47	596K
12 Aug 25	21.10	21.30	20.97	21.24	2.4M
11 Aug 25	20.87	21.41	20.86	20.98	1.51M
08 Aug 25	21.49	21.52	20.88	20.94	1.55M
07 Aug 25	21.98	22.03	21.30	21.45	1.54M
06 Aug 25	21.96	22.07	21.80	21.84	1.47M
05 Aug 25	21.78	22.03	21.63	21.93	2.52M
04 Aug 25	21.64	21.90	21.64	21.81	1.37M
01 Aug 25	22.28	22.30	21.51	21.64	2.06M
31 Jul 25	22.75	23.19	21.90	21.98	2.69M

COMPANY PROFILE

Name:
About:	Unless the context suggests otherwise, references to ?we,? ?us,? ?our? or the ?Company? refer to Kite Realty Group Trust and our business and operations conducted through our directly or indirectly owned subsidiaries, including Kite Realty Group, L.P., our operating partnership (the ?Operating Partnership?). References to ?Kite Property Group? or the ?Predecessor? mean our predecessor businesses. Overview We are a full-service, vertically integrated real estate company engaged in the ownership, operation, management, leasing, acquisition, construction, expansion and development of neighborhood and community shopping centers and certain commercial real estate properties in selected growth markets in the United States. We also provide real estate facility management, construction, development and other advisory services to third parties. We were formed in March 2004 and organized as a Maryland real estate investment trust. ...
Sector:	Consumer Services
Industry:	Real Estate Investment Trusts
CIK:	1286043

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:	327.00
EPS Ratio:	0.07
DivYield:	6.39
PtB:	1.54
PtS:	4.39
EBITDA:	224.39M
Shares:	219.81M
Market Cap:	4.719B
52wk range:	18.52 - 28.24

TECHNICALS

MA5:	21.22
MA20:	22.13
MA50:	22.38
MA200:	23.31
STO9:	17.97
RSI14:	33.50
WPR14:	-75.23
MTM14:	-1.18
ROC14:	-0.05
Week High:	22.07
Week Low:	20.86
Month High:	23.42
Month Low:	20.86