NYSE · KRG · stock
Kite Realty Group Trust (KRG) stock price history
Every NYSE trading session of Kite Realty Group Trust from Aug 12, 2004 to Sep 28, 2026: 5,567 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KRG adjusted close, 2004 to 2026
- $29.83
- All time high, 2026
- $29.92
- 52 week high, $20.50 low
- 5,567
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
KRG key facts
- Kite Realty Group Trust (KRG) closed at $24.80 on Sep 28, 2026 on NYSE.
- KRG's all time high close is $29.83, set on Jul 21, 2026; its all time low close is $3.28 on Mar 30, 2009.
- KRG's 52 week range is $20.50 to $29.92.
- KRG returned +17.9% over the year to Sep 28, 2026 and +50.5% over five years.
- Over ten years KRG returned +50%, +4.1% a year compounded.
- KRG's deepest drawdown was -88.6% from Jun 1, 2007 to Mar 30, 2009.
- DataCedar holds 5,567 daily sessions of KRG history from Aug 12, 2004 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
KRG price chart, 2004 to 2026
KRG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.6% |
| 3 months | -14.3% |
| 6 months | +5.0% |
| Year to date | +7.2% |
| 1 year | +17.9% |
| 3 years | +33.0% |
| 5 years | +50.5% |
| 10 years | +49.7% |
| Since Aug 12, 2004 | +63.7% |
| Compound annual growth, 22.1 years | +2.3% |
KRG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $29.83 on Jul 21, 2026
- All time low close
- $3.28 on Mar 30, 2009
- 52 week high
- $29.92 on Jul 20, 2026
- 52 week low
- $20.50 on Oct 10, 2025
- Deepest drawdown
- -88.6% from Jun 1, 2007 to Mar 30, 2009, recovered Jun 12, 2026
- Best single session
- +24.5% on Nov 9, 2020
- Worst single session
- -29.0% on Mar 18, 2020
- Volatility, 1 year annualised
- 17.5%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2019, +53%
- Worst calendar year
- 2008, -61%
KRG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Aug 12, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $22.96 | $29.92 | $22.09 | $24.80 | +7.7% | 397.5M | 185 |
| 2025 | $22.82 | $23.27 | $17.37 | $23.04 | -0.2% | 468.3M | 250 |
| 2024 | $19.97 | $25.83 | $17.58 | $23.08 | +15.5% | 399.5M | 252 |
| 2023 | $17.87 | $20.97 | $15.87 | $19.99 | +13.6% | 397.4M | 250 |
| 2022 | $17.56 | $19.31 | $13.56 | $17.60 | +0.8% | 367.1M | 251 |
| 2021 | $11.69 | $18.24 | $11.07 | $17.46 | +50.8% | 248.8M | 252 |
| 2020 | $14.52 | $14.53 | $5.26 | $11.58 | -20.0% | 164.1M | 253 |
| 2019 | $9.31 | $14.58 | $9.20 | $14.48 | +53.2% | 129.9M | 252 |
| 2018 | $12.19 | $12.45 | $8.78 | $9.45 | -22.5% | 165.4M | 251 |
| 2017 | $13.85 | $14.57 | $10.61 | $12.18 | -11.5% | 184.9M | 251 |
| 2016 | $14.44 | $17.67 | $13.19 | $13.77 | -5.6% | 128.1M | 252 |
| 2015 | $15.55 | $17.19 | $12.69 | $14.58 | -6.0% | 135.3M | 252 |
| 2014 | $13.25 | $16.02 | $11.87 | $15.51 | +16.3% | 204.5M | 252 |
| 2013 | $11.14 | $13.95 | $10.49 | $13.34 | +22.3% | 43.6M | 252 |
| 2012 | $8.63 | $11.10 | $7.26 | $10.90 | +29.9% | 13.7M | 250 |
| 2011 | $9.61 | $10.17 | $5.93 | $8.39 | -12.2% | 12.2M | 252 |
| 2010 | $6.97 | $10.25 | $5.49 | $9.55 | +40.4% | 17.2M | 252 |
| 2009 | $8.26 | $9.82 | $3.08 | $6.80 | -16.4% | 26.5M | 252 |
| 2008 | $21.06 | $21.95 | $2.84 | $8.14 | -61.3% | 14.2M | 253 |
| 2007 | $24.88 | $29.39 | $19.20 | $21.02 | -14.5% | 12.8M | 251 |
| 2006 | $19.48 | $26.02 | $18.13 | $24.60 | +26.3% | 7M | 251 |
| 2005 | $18.58 | $20.54 | $16.45 | $19.48 | +5.2% | 6M | 252 |
| 2004 | $15.45 | $18.68 | $14.85 | $18.52 | n/a | 3.5M | 99 |
KRG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $24.80 | -3.9% |
| August 2026 | $25.80 | -9.9% |
| July 2026 | $28.62 | +1.9% |
| June 2026 | $28.09 | +3.5% |
| May 2026 | $27.14 | +4.8% |
| April 2026 | $25.90 | +7.8% |
| March 2026 | $24.02 | -5.8% |
| February 2026 | $25.49 | +10.9% |
| January 2026 | $22.98 | -0.2% |
| December 2025 | $23.04 | +3.6% |
| November 2025 | $22.24 | +4.5% |
| October 2025 | $21.28 | +0.5% |
About the KRG data
Daily bars. 5,567 sessions from Aug 12, 2004 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 12, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KRG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
KRG share price history
