Kite Realty Group Trust - Price History
Monthly price history for KRG (Kite Realty Group Trust)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2023 | 20.56 USD | 20.56 USD |
| April 2023 | 20.72 USD | 20.72 USD |
| March 2023 | 20.68 USD | 20.92 USD |
| February 2023 | 21.47 USD | 21.72 USD |
| January 2023 | 21.45 USD | 21.70 USD |
| December 2022 | 20.58 USD | 21.05 USD |
| November 2022 | 22.29 USD | 22.80 USD |
| October 2022 | 19.20 USD | 19.64 USD |
| September 2022 | 16.63 USD | 17.22 USD |
| August 2022 | 18.70 USD | 19.36 USD |
| July 2022 | 19.21 USD | 19.89 USD |
| June 2022 | 16.50 USD | 17.29 USD |
| May 2022 | 20.00 USD | 20.96 USD |
| April 2022 | 21.28 USD | 22.30 USD |
| March 2022 | 21.53 USD | 22.77 USD |
| February 2022 | 20.74 USD | 21.93 USD |
| January 2022 | 19.74 USD | 20.88 USD |
| December 2021 | 20.41 USD | 21.78 USD |
| November 2021 | 18.86 USD | 20.12 USD |
| October 2021 | 19.03 USD | 20.30 USD |
| September 2021 | 19.08 USD | 20.36 USD |
| August 2021 | 18.83 USD | 20.26 USD |
| July 2021 | 18.74 USD | 20.16 USD |
| June 2021 | 20.28 USD | 22.01 USD |
| May 2021 | 19.54 USD | 21.20 USD |
| April 2021 | 19.18 USD | 20.81 USD |
| March 2021 | 17.63 USD | 19.29 USD |
| February 2021 | 17.52 USD | 19.17 USD |
| January 2021 | 14.56 USD | 15.94 USD |
| December 2020 | 13.54 USD | 14.96 USD |
| November 2020 | 13.03 USD | 14.40 USD |
| October 2020 | 9.37 USD | 10.36 USD |
| September 2020 | 10.41 USD | 11.58 USD |
| August 2020 | 10.10 USD | 11.24 USD |
| July 2020 | 8.87 USD | 9.87 USD |
| June 2020 | 10.32 USD | 11.54 USD |
| May 2020 | 8.68 USD | 9.70 USD |
| April 2020 | 9.15 USD | 10.23 USD |
| March 2020 | 8.47 USD | 9.47 USD |
| February 2020 | 14.00 USD | 16.15 USD |
| January 2020 | 14.91 USD | 17.20 USD |
| December 2019 | 16.93 USD | 19.53 USD |
| November 2019 | 16.49 USD | 19.35 USD |
| October 2019 | 15.18 USD | 17.82 USD |
| September 2019 | 13.76 USD | 16.15 USD |
| August 2019 | 11.93 USD | 14.29 USD |
| July 2019 | 13.29 USD | 15.91 USD |
| June 2019 | 12.63 USD | 15.13 USD |
| May 2019 | 12.44 USD | 15.20 USD |
| April 2019 | 12.93 USD | 15.79 USD |
| March 2019 | 13.09 USD | 15.99 USD |
| February 2019 | 12.63 USD | 15.74 USD |
| January 2019 | 13.34 USD | 16.63 USD |
| December 2018 | 11.05 USD | 14.09 USD |
| November 2018 | 12.94 USD | 16.51 USD |
| October 2018 | 12.42 USD | 15.84 USD |
| September 2018 | 12.79 USD | 16.65 USD |
| August 2018 | 13.43 USD | 17.48 USD |
| July 2018 | 12.96 USD | 16.87 USD |
| June 2018 | 12.88 USD | 17.08 USD |
| May 2018 | 11.83 USD | 15.69 USD |
| April 2018 | 11.10 USD | 14.72 USD |
| March 2018 | 11.25 USD | 15.23 USD |
| February 2018 | 11.19 USD | 15.14 USD |
| January 2018 | 12.46 USD | 16.86 USD |
| December 2017 | 14.25 USD | 19.60 USD |
| November 2017 | 13.98 USD | 19.23 USD |
| October 2017 | 13.59 USD | 18.69 USD |
| September 2017 | 14.50 USD | 20.25 USD |
| August 2017 | 14.41 USD | 20.12 USD |
| July 2017 | 14.70 USD | 20.53 USD |
| June 2017 | 13.34 USD | 18.93 USD |
| May 2017 | 12.66 USD | 17.97 USD |
| April 2017 | 14.35 USD | 20.36 USD |
| March 2017 | 14.94 USD | 21.50 USD |
| February 2017 | 15.74 USD | 22.65 USD |
| January 2017 | 16.69 USD | 24.02 USD |
| December 2016 | 16.10 USD | 23.48 USD |
| November 2016 | 16.49 USD | 24.05 USD |
| October 2016 | 17.10 USD | 24.93 USD |
| September 2016 | 18.81 USD | 27.72 USD |
| August 2016 | 19.60 USD | 28.88 USD |
| July 2016 | 20.63 USD | 30.41 USD |
| June 2016 | 18.82 USD | 28.03 USD |
| May 2016 | 18.04 USD | 26.87 USD |
| April 2016 | 18.29 USD | 27.23 USD |
| March 2016 | 18.42 USD | 27.71 USD |
| February 2016 | 17.89 USD | 26.92 USD |
| January 2016 | 17.61 USD | 26.50 USD |
| December 2015 | 17.05 USD | 25.93 USD |
| November 2015 | 17.70 USD | 26.91 USD |
| October 2015 | 17.37 USD | 26.41 USD |
| September 2015 | 15.48 USD | 23.81 USD |
| August 2015 | 15.28 USD | 23.51 USD |
| July 2015 | 17.16 USD | 26.40 USD |
| June 2015 | 15.73 USD | 24.47 USD |
| May 2015 | 17.39 USD | 27.05 USD |
| April 2015 | 16.85 USD | 26.20 USD |
| March 2015 | 17.94 USD | 28.17 USD |
| February 2015 | 18.03 USD | 28.32 USD |
| January 2015 | 19.46 USD | 30.56 USD |
| December 2014 | 18.13 USD | 28.74 USD |
| November 2014 | 17.21 USD | 27.28 USD |
| October 2014 | 16.34 USD | 25.89 USD |
| September 2014 | 15.13 USD | 24.24 USD |
| August 2014 | 16.05 USD | 25.72 USD |
| July 2014 | 14.93 USD | 24.40 USD |
| June 2014 | 15.03 USD | 24.56 USD |
| May 2014 | 15.04 USD | 24.84 USD |
| April 2014 | 15.01 USD | 24.80 USD |
| March 2014 | 14.37 USD | 24.00 USD |
| February 2014 | 14.80 USD | 24.72 USD |
| January 2014 | 15.45 USD | 25.80 USD |
| December 2013 | 15.59 USD | 26.28 USD |
| November 2013 | 15.55 USD | 26.20 USD |
| October 2013 | 15.19 USD | 25.60 USD |
| September 2013 | 13.94 USD | 23.72 USD |
| August 2013 | 13.56 USD | 23.08 USD |
| July 2013 | 13.56 USD | 23.08 USD |
| June 2013 | 14.03 USD | 24.12 USD |
| May 2013 | 14.12 USD | 24.28 USD |
| April 2013 | 15.36 USD | 26.40 USD |
| March 2013 | 15.54 USD | 26.96 USD |
| February 2013 | 15.19 USD | 26.36 USD |
| January 2013 | 13.95 USD | 24.20 USD |
| December 2012 | 12.75 USD | 22.36 USD |
| November 2012 | 12.18 USD | 21.36 USD |
| October 2012 | 12.48 USD | 21.88 USD |
| September 2012 | 11.50 USD | 20.40 USD |
| August 2012 | 11.59 USD | 20.56 USD |
| July 2012 | 11.34 USD | 20.12 USD |
| June 2012 | 11.12 USD | 19.96 USD |
| May 2012 | 10.56 USD | 18.96 USD |
| April 2012 | 11.38 USD | 20.44 USD |
| March 2012 | 11.61 USD | 21.08 USD |
| February 2012 | 10.82 USD | 19.64 USD |
| January 2012 | 11.02 USD | 20.00 USD |
| December 2011 | 9.81 USD | 18.04 USD |
| November 2011 | 9.18 USD | 16.88 USD |
| October 2011 | 8.98 USD | 16.52 USD |
| September 2011 | 7.82 USD | 14.64 USD |
| August 2011 | 9.16 USD | 17.16 USD |
| July 2011 | 9.70 USD | 18.16 USD |
| June 2011 | 10.51 USD | 19.92 USD |
| May 2011 | 10.57 USD | 20.04 USD |
| April 2011 | 10.97 USD | 20.80 USD |
| March 2011 | 11.08 USD | 21.24 USD |
| February 2011 | 11.77 USD | 22.56 USD |
| January 2011 | 11.02 USD | 21.12 USD |
| December 2010 | 11.17 USD | 21.64 USD |
| November 2010 | 10.37 USD | 20.08 USD |
| October 2010 | 9.87 USD | 19.12 USD |
| September 2010 | 9.05 USD | 17.76 USD |
| August 2010 | 8.50 USD | 16.68 USD |
| July 2010 | 9.45 USD | 18.56 USD |
| June 2010 | 8.39 USD | 16.72 USD |
| May 2010 | 9.84 USD | 19.60 USD |
| April 2010 | 10.88 USD | 21.68 USD |
| March 2010 | 9.38 USD | 18.92 USD |
| February 2010 | 8.15 USD | 16.44 USD |
| January 2010 | 7.52 USD | 15.16 USD |
| December 2009 | 7.95 USD | 16.28 USD |
| November 2009 | 6.20 USD | 12.68 USD |
| October 2009 | 7.25 USD | 14.84 USD |
| September 2009 | 8.02 USD | 16.68 USD |
| August 2009 | 7.00 USD | 14.56 USD |
| July 2009 | 6.15 USD | 12.80 USD |
| June 2009 | 5.51 USD | 11.68 USD |
| May 2009 | 6.11 USD | 12.96 USD |
| April 2009 | 6.60 USD | 14.00 USD |
| March 2009 | 4.35 USD | 9.80 USD |
| February 2009 | 6.11 USD | 13.76 USD |
| January 2009 | 8.23 USD | 18.52 USD |
| December 2008 | 9.52 USD | 22.24 USD |
| November 2008 | 6.69 USD | 15.64 USD |
| October 2008 | 10.41 USD | 24.32 USD |
| September 2008 | 18.49 USD | 44.00 USD |
| August 2008 | 20.49 USD | 48.76 USD |
| July 2008 | 20.88 USD | 49.68 USD |
| June 2008 | 20.67 USD | 50.00 USD |
| May 2008 | 22.98 USD | 55.60 USD |
| April 2008 | 22.46 USD | 54.32 USD |
| March 2008 | 22.84 USD | 56.00 USD |
| February 2008 | 20.62 USD | 50.56 USD |
| January 2008 | 21.35 USD | 52.36 USD |
| December 2007 | 24.58 USD | 61.08 USD |
| November 2007 | 25.19 USD | 62.60 USD |
| October 2007 | 29.17 USD | 72.48 USD |
| September 2007 | 29.94 USD | 75.20 USD |
| August 2007 | 27.04 USD | 67.92 USD |
| July 2007 | 25.42 USD | 63.84 USD |
| June 2007 | 29.98 USD | 76.08 USD |
| May 2007 | 33.51 USD | 85.04 USD |
| April 2007 | 31.53 USD | 80.00 USD |
| March 2007 | 31.14 USD | 79.80 USD |
| February 2007 | 31.63 USD | 81.04 USD |
| January 2007 | 30.44 USD | 78.00 USD |
| December 2006 | 28.76 USD | 74.48 USD |
| November 2006 | 29.26 USD | 75.76 USD |
| October 2006 | 28.33 USD | 73.36 USD |
| September 2006 | 26.02 USD | 68.16 USD |
| August 2006 | 24.87 USD | 65.16 USD |
| July 2006 | 23.56 USD | 61.72 USD |
| June 2006 | 23.52 USD | 62.36 USD |
| May 2006 | 22.39 USD | 59.36 USD |
| April 2006 | 23.04 USD | 61.08 USD |
| March 2006 | 23.77 USD | 63.80 USD |
| February 2006 | 22.55 USD | 60.52 USD |
| January 2006 | 23.50 USD | 63.08 USD |
| December 2005 | 22.77 USD | 61.88 USD |
| November 2005 | 23.01 USD | 62.52 USD |
| October 2005 | 21.76 USD | 59.12 USD |
| September 2005 | 21.96 USD | 59.68 USD |
| August 2005 | 22.62 USD | 62.24 USD |
| July 2005 | 22.53 USD | 62.00 USD |
| June 2005 | 21.81 USD | 60.00 USD |
| May 2005 | 20.95 USD | 58.36 USD |
| April 2005 | 20.10 USD | 56.00 USD |
| March 2005 | 20.41 USD | 57.60 USD |
| February 2005 | 21.47 USD | 60.60 USD |
| January 2005 | 21.26 USD | 60.00 USD |
| December 2004 | 21.65 USD | 61.12 USD |
| November 2004 | 19.43 USD | 55.52 USD |
| October 2004 | 18.48 USD | 52.80 USD |
| September 2004 | 18.41 USD | 52.60 USD |
| August 2004 | 18.41 USD | 53.00 USD |
KRG
Price: 19.43USD
52 week range price:
Dividend Yield: 4.70%
5-year range yield:
Forward Dividend Yield: 4.94%
Payout Ratio: -1920.00%
Payout Ratio Range:
Dividend Per Share: 0.96 USD
Earnings Per Share: 0.08 USD
P/E Ratio: 485.75
Exchange: NYQ
Sector: Real Estate
Industry: REIT—Retail
Volume: 1.3 million
Ebitda: 60.6 millionMarket Capitalization: 4.6 billion
Average Dividend Frequency: 3
Years Paying Dividends: 20
DGR3: 0.49%
DGR5: 1.79%
DGR10: 4.85%