Kite Realty Group Trust ( KRG) - Price History
Monthly price history for KRG (Kite Realty Group Trust)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $27.69 | $27.69 |
| May 2026 | $27.42 | $27.42 |
| April 2026 | $26.16 | $26.16 |
| March 2026 | $24.27 | $24.55 |
| February 2026 | $25.75 | $26.05 |
| January 2026 | $23.22 | $23.49 |
| December 2025 | $23.41 | $23.97 |
| November 2025 | $22.60 | $23.14 |
| October 2025 | $21.62 | $22.14 |
| September 2025 | $21.52 | $22.30 |
| August 2025 | $22.02 | $22.82 |
| July 2025 | $21.21 | $21.98 |
| June 2025 | $21.59 | $22.65 |
| May 2025 | $21.09 | $22.12 |
| April 2025 | $20.64 | $21.65 |
| March 2025 | $21.03 | $22.37 |
| February 2025 | $21.56 | $22.93 |
| January 2025 | $21.76 | $23.15 |
| December 2024 | $23.44 | $25.24 |
| November 2024 | $25.61 | $27.57 |
| October 2024 | $23.84 | $25.67 |
| September 2024 | $24.42 | $26.56 |
| August 2024 | $23.98 | $26.08 |
| July 2024 | $22.68 | $24.66 |
| June 2024 | $20.35 | $22.38 |
| May 2024 | $19.93 | $21.92 |
| April 2024 | $19.82 | $21.80 |
| March 2024 | $19.47 | $21.68 |
| February 2024 | $19.23 | $21.41 |
| January 2024 | $19.22 | $21.40 |
| December 2023 | $20.31 | $22.86 |
| November 2023 | $18.76 | $21.12 |
| October 2023 | $18.94 | $21.32 |
| September 2023 | $18.80 | $21.42 |
| August 2023 | $19.82 | $22.57 |
| July 2023 | $20.09 | $22.88 |
| June 2023 | $19.41 | $22.34 |
| May 2023 | $16.89 | $19.44 |
| April 2023 | $18 | $20.72 |
| March 2023 | $17.96 | $20.92 |
| February 2023 | $18.65 | $21.72 |
| January 2023 | $18.63 | $21.70 |
| December 2022 | $17.88 | $21.05 |
| November 2022 | $19.36 | $22.80 |
| October 2022 | $16.68 | $19.64 |
| September 2022 | $14.44 | $17.22 |
| August 2022 | $16.24 | $19.36 |
| July 2022 | $16.68 | $19.89 |
| June 2022 | $14.33 | $17.29 |
| May 2022 | $17.37 | $20.96 |
| April 2022 | $18.48 | $22.30 |
| March 2022 | $18.70 | $22.77 |
| February 2022 | $18.01 | $21.93 |
| January 2022 | $17.15 | $20.88 |
| December 2021 | $17.73 | $21.78 |
| November 2021 | $16.38 | $20.12 |
| October 2021 | $16.53 | $20.30 |
| September 2021 | $16.58 | $20.36 |
| August 2021 | $16.36 | $20.26 |
| July 2021 | $16.28 | $20.16 |
| June 2021 | $17.62 | $22.01 |
| May 2021 | $16.97 | $21.20 |
| April 2021 | $16.66 | $20.81 |
| March 2021 | $15.31 | $19.29 |
| February 2021 | $15.22 | $19.17 |
| January 2021 | $12.65 | $15.94 |
| December 2020 | $11.76 | $14.96 |
| November 2020 | $11.32 | $14.40 |
| October 2020 | $8.14 | $10.36 |
| September 2020 | $9.04 | $11.58 |
| August 2020 | $8.77 | $11.24 |
| July 2020 | $7.70 | $9.87 |
| June 2020 | $8.97 | $11.54 |
| May 2020 | $7.54 | $9.70 |
| April 2020 | $7.95 | $10.23 |
| March 2020 | $7.36 | $9.47 |
| February 2020 | $12.16 | $16.15 |
| January 2020 | $12.95 | $17.20 |
| December 2019 | $14.70 | $19.53 |
| November 2019 | $14.32 | $19.35 |
| October 2019 | $13.19 | $17.82 |
| September 2019 | $11.95 | $16.15 |
| August 2019 | $10.37 | $14.29 |
| July 2019 | $11.54 | $15.91 |
| June 2019 | $10.98 | $15.13 |
| May 2019 | $10.81 | $15.20 |
| April 2019 | $11.23 | $15.79 |
| March 2019 | $11.37 | $15.99 |
| February 2019 | $10.97 | $15.74 |
| January 2019 | $11.59 | $16.63 |
| December 2018 | $9.60 | $14.09 |
| November 2018 | $11.25 | $16.51 |
| October 2018 | $10.79 | $15.84 |
| September 2018 | $11.12 | $16.65 |
| August 2018 | $11.67 | $17.48 |
| July 2018 | $11.26 | $16.87 |
| June 2018 | $11.19 | $17.08 |
| May 2018 | $10.28 | $15.69 |
| April 2018 | $9.65 | $14.72 |
| March 2018 | $9.78 | $15.23 |
| February 2018 | $9.72 | $15.14 |
| January 2018 | $10.82 | $16.86 |
| December 2017 | $12.38 | $19.60 |
| November 2017 | $12.15 | $19.23 |
| October 2017 | $11.81 | $18.69 |
| September 2017 | $12.60 | $20.25 |
| August 2017 | $12.52 | $20.12 |
| July 2017 | $12.78 | $20.53 |
| June 2017 | $11.59 | $18.93 |
| May 2017 | $11 | $17.97 |
| April 2017 | $12.47 | $20.36 |
| March 2017 | $12.98 | $21.50 |
| February 2017 | $13.68 | $22.65 |
| January 2017 | $14.50 | $24.02 |
| December 2016 | $13.99 | $23.48 |
| November 2016 | $14.33 | $24.05 |
| October 2016 | $14.86 | $24.93 |
| September 2016 | $16.35 | $27.72 |
| August 2016 | $17.03 | $28.88 |
| July 2016 | $17.93 | $30.41 |
| June 2016 | $16.36 | $28.03 |
| May 2016 | $15.68 | $26.87 |
| April 2016 | $15.89 | $27.23 |
| March 2016 | $16.01 | $27.71 |
| February 2016 | $15.55 | $26.92 |
| January 2016 | $15.31 | $26.50 |
| December 2015 | $14.82 | $25.93 |
| November 2015 | $15.38 | $26.91 |
| October 2015 | $15.10 | $26.41 |
| September 2015 | $13.45 | $23.81 |
| August 2015 | $13.28 | $23.51 |
| July 2015 | $14.92 | $26.40 |
| June 2015 | $13.67 | $24.47 |
| May 2015 | $15.12 | $27.05 |
| April 2015 | $14.64 | $26.20 |
| March 2015 | $15.59 | $28.17 |
| February 2015 | $15.67 | $28.32 |
| January 2015 | $16.91 | $30.56 |
| December 2014 | $15.76 | $28.74 |
| November 2014 | $14.96 | $27.28 |
| October 2014 | $14.20 | $25.89 |
| September 2014 | $13.15 | $24.24 |
| August 2014 | $13.95 | $25.72 |
| July 2014 | $12.98 | $6.10 |
| June 2014 | $13.06 | $6.14 |
| May 2014 | $13.07 | $6.21 |
| April 2014 | $13.05 | $6.20 |
| March 2014 | $12.49 | $6 |
| February 2014 | $12.87 | $6.18 |
| January 2014 | $13.43 | $6.45 |
| December 2013 | $13.55 | $6.57 |
| November 2013 | $13.51 | $6.55 |
| October 2013 | $13.20 | $6.40 |
| September 2013 | $12.11 | $5.93 |
| August 2013 | $11.78 | $5.77 |
| July 2013 | $11.78 | $5.77 |
| June 2013 | $12.19 | $6.03 |
| May 2013 | $12.27 | $6.07 |
| April 2013 | $13.35 | $6.60 |
| March 2013 | $13.50 | $6.74 |
| February 2013 | $13.20 | $6.59 |
| January 2013 | $12.12 | $6.05 |
| December 2012 | $11.08 | $5.59 |
| November 2012 | $10.58 | $5.34 |
| October 2012 | $10.84 | $5.47 |
| September 2012 | $9.99 | $5.10 |
| August 2012 | $10.07 | $5.14 |
| July 2012 | $9.86 | $5.03 |
| June 2012 | $9.66 | $4.99 |
| May 2012 | $9.18 | $4.74 |
| April 2012 | $9.89 | $5.11 |
| March 2012 | $10.09 | $5.27 |
| February 2012 | $9.40 | $4.91 |
| January 2012 | $9.58 | $5 |
| December 2011 | $8.53 | $4.51 |
| November 2011 | $7.98 | $4.22 |
| October 2011 | $7.81 | $4.13 |
| September 2011 | $6.79 | $3.66 |
| August 2011 | $7.96 | $4.29 |
| July 2011 | $8.43 | $4.54 |
| June 2011 | $9.13 | $4.98 |
| May 2011 | $9.19 | $5.01 |
| April 2011 | $9.54 | $5.20 |
| March 2011 | $9.63 | $5.31 |
| February 2011 | $10.23 | $5.64 |
| January 2011 | $9.58 | $5.28 |
| December 2010 | $9.71 | $5.41 |
| November 2010 | $9.01 | $5.02 |
| October 2010 | $8.58 | $4.78 |
| September 2010 | $7.86 | $4.44 |
| August 2010 | $7.38 | $4.17 |
| July 2010 | $8.22 | $4.64 |
| June 2010 | $7.29 | $4.18 |
| May 2010 | $8.55 | $4.90 |
| April 2010 | $9.46 | $5.42 |
| March 2010 | $8.16 | $4.73 |
| February 2010 | $7.09 | $4.11 |
| January 2010 | $6.54 | $3.79 |
| December 2009 | $6.92 | $4.07 |
| November 2009 | $5.39 | $3.17 |
| October 2009 | $6.31 | $3.71 |
| September 2009 | $6.97 | $4.17 |
| August 2009 | $6.09 | $3.64 |
| July 2009 | $5.35 | $3.20 |
| June 2009 | $4.79 | $2.92 |
| May 2009 | $5.31 | $3.24 |
| April 2009 | $5.74 | $3.50 |
| March 2009 | $3.79 | $2.45 |
| February 2009 | $5.32 | $3.44 |
| January 2009 | $7.16 | $4.63 |
| December 2008 | $8.28 | $5.56 |
| November 2008 | $5.82 | $3.91 |
| October 2008 | $9.05 | $6.08 |
| September 2008 | $16.08 | $11 |
| August 2008 | $17.82 | $12.19 |
| July 2008 | $18.16 | $12.42 |
| June 2008 | $17.98 | $12.50 |
| May 2008 | $19.99 | $13.90 |
| April 2008 | $19.53 | $13.58 |
| March 2008 | $19.86 | $14 |
| February 2008 | $17.94 | $12.64 |
| January 2008 | $18.57 | $13.09 |
| December 2007 | $21.38 | $15.27 |
| November 2007 | $21.91 | $15.65 |
| October 2007 | $25.37 | $18.12 |
| September 2007 | $26.04 | $18.80 |
| August 2007 | $23.52 | $16.98 |
| July 2007 | $22.11 | $15.96 |
| June 2007 | $26.08 | $19.02 |
| May 2007 | $29.15 | $21.26 |
| April 2007 | $27.43 | $20 |
| March 2007 | $27.09 | $19.95 |
| February 2007 | $27.51 | $20.26 |
| January 2007 | $26.48 | $19.50 |
| December 2006 | $25.02 | $18.62 |
| November 2006 | $25.45 | $18.94 |
| October 2006 | $24.65 | $18.34 |
| September 2006 | $22.64 | $17.04 |
| August 2006 | $21.64 | $16.29 |
| July 2006 | $20.50 | $15.43 |
| June 2006 | $20.46 | $15.59 |
| May 2006 | $19.48 | $14.84 |
| April 2006 | $20.04 | $15.27 |
| March 2006 | $20.68 | $15.95 |
| February 2006 | $19.62 | $15.13 |
| January 2006 | $20.45 | $15.77 |
| December 2005 | $19.82 | $15.47 |
| November 2005 | $20.02 | $15.63 |
| October 2005 | $18.93 | $14.78 |
| September 2005 | $19.11 | $14.92 |
| August 2005 | $19.68 | $15.56 |
| July 2005 | $19.60 | $15.50 |
| June 2005 | $18.97 | $15 |
| May 2005 | $18.23 | $14.59 |
| April 2005 | $17.49 | $14 |
| March 2005 | $17.76 | $14.40 |
| February 2005 | $18.68 | $15.15 |
| January 2005 | $18.50 | $15 |
| December 2004 | $18.84 | $15.28 |
| November 2004 | $16.90 | $13.88 |
| October 2004 | $16.08 | $13.20 |
| September 2004 | $16.02 | $13.15 |
| August 2004 | $16.02 | $13.25 |
KRG
List: Challengers
Price: $27.69
52 week price:
Dividend Yield: 4.25%
5-year range yield:
Forward Dividend Yield: 4.25%
Payout Ratio: -945.45%
Payout Ratio Range:
Dividend Per Share: 1.16 USD
Earnings Per Share: 1.32 USD
P/E Ratio: 20.06
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Retail
Country: United States
Volume: 1.3 million
Ebitda: 60.6 millionMarket Capitalization: 5.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 12.06%
DGR5: 7.54%
DGR10: 2.24%
DGR20: 3.92%