Kite Realty Group Trust - Price History

Monthly price history for KRG (Kite Realty Group Trust)

DateAdjusted priceReal price
February 2023 22.01 USD 22.01 USD
January 2023 21.70 USD 21.70 USD
December 2022 20.82 USD 21.05 USD
November 2022 22.55 USD 22.80 USD
October 2022 19.42 USD 19.64 USD
September 2022 16.82 USD 17.22 USD
August 2022 18.91 USD 19.36 USD
July 2022 19.43 USD 19.89 USD
June 2022 16.69 USD 17.29 USD
May 2022 20.23 USD 20.96 USD
April 2022 21.52 USD 22.30 USD
March 2022 21.78 USD 22.77 USD
February 2022 20.98 USD 21.93 USD
January 2022 19.97 USD 20.88 USD
December 2021 20.65 USD 21.78 USD
November 2021 19.08 USD 20.12 USD
October 2021 19.25 USD 20.30 USD
September 2021 19.31 USD 20.36 USD
August 2021 19.05 USD 20.26 USD
July 2021 18.95 USD 20.16 USD
June 2021 20.52 USD 22.01 USD
May 2021 19.76 USD 21.20 USD
April 2021 19.40 USD 20.81 USD
March 2021 17.83 USD 19.29 USD
February 2021 17.72 USD 19.17 USD
January 2021 14.73 USD 15.94 USD
December 2020 13.70 USD 14.96 USD
November 2020 13.18 USD 14.40 USD
October 2020 9.48 USD 10.36 USD
September 2020 10.53 USD 11.58 USD
August 2020 10.22 USD 11.24 USD
July 2020 8.97 USD 9.87 USD
June 2020 10.44 USD 11.54 USD
May 2020 8.78 USD 9.70 USD
April 2020 9.26 USD 10.23 USD
March 2020 8.57 USD 9.47 USD
February 2020 14.16 USD 16.15 USD
January 2020 15.08 USD 17.20 USD
December 2019 17.12 USD 19.53 USD
November 2019 16.68 USD 19.35 USD
October 2019 15.36 USD 17.82 USD
September 2019 13.92 USD 16.15 USD
August 2019 12.07 USD 14.29 USD
July 2019 13.44 USD 15.91 USD
June 2019 12.78 USD 15.13 USD
May 2019 12.59 USD 15.20 USD
April 2019 13.08 USD 15.79 USD
March 2019 13.24 USD 15.99 USD
February 2019 12.77 USD 15.74 USD
January 2019 13.50 USD 16.63 USD
December 2018 11.18 USD 14.09 USD
November 2018 13.10 USD 16.51 USD
October 2018 12.56 USD 15.84 USD
September 2018 12.94 USD 16.65 USD
August 2018 13.59 USD 17.48 USD
July 2018 13.11 USD 16.87 USD
June 2018 13.03 USD 17.08 USD
May 2018 11.97 USD 15.69 USD
April 2018 11.23 USD 14.72 USD
March 2018 11.38 USD 15.23 USD
February 2018 11.32 USD 15.14 USD
January 2018 12.60 USD 16.86 USD
December 2017 14.41 USD 19.60 USD
November 2017 14.14 USD 19.23 USD
October 2017 13.74 USD 18.69 USD
September 2017 14.67 USD 20.25 USD
August 2017 14.58 USD 20.12 USD
July 2017 14.87 USD 20.53 USD
June 2017 13.49 USD 18.93 USD
May 2017 12.81 USD 17.97 USD
April 2017 14.51 USD 20.36 USD
March 2017 15.11 USD 21.50 USD
February 2017 15.92 USD 22.65 USD
January 2017 16.88 USD 24.02 USD
December 2016 16.29 USD 23.48 USD
November 2016 16.68 USD 24.05 USD
October 2016 17.29 USD 24.93 USD
September 2016 19.03 USD 27.72 USD
August 2016 19.82 USD 28.88 USD
July 2016 20.87 USD 30.41 USD
June 2016 19.04 USD 28.03 USD
May 2016 18.26 USD 26.87 USD
April 2016 18.50 USD 27.23 USD
March 2016 18.63 USD 27.71 USD
February 2016 18.10 USD 26.92 USD
January 2016 17.82 USD 26.50 USD
December 2015 17.25 USD 25.93 USD
November 2015 17.90 USD 26.91 USD
October 2015 17.57 USD 26.41 USD
September 2015 15.66 USD 23.81 USD
August 2015 15.46 USD 23.51 USD
July 2015 17.36 USD 26.40 USD
June 2015 15.92 USD 24.47 USD
May 2015 17.60 USD 27.05 USD
April 2015 17.04 USD 26.20 USD
March 2015 18.15 USD 28.17 USD
February 2015 18.24 USD 28.32 USD
January 2015 19.69 USD 30.56 USD
December 2014 18.35 USD 28.74 USD
November 2014 17.41 USD 27.28 USD
October 2014 16.53 USD 25.89 USD
September 2014 15.31 USD 24.24 USD
August 2014 16.24 USD 25.72 USD
July 2014 15.10 USD 24.40 USD
June 2014 15.20 USD 24.56 USD
May 2014 15.21 USD 24.84 USD
April 2014 15.19 USD 24.80 USD
March 2014 14.54 USD 24.00 USD
February 2014 14.98 USD 24.72 USD
January 2014 15.63 USD 25.80 USD
December 2013 15.78 USD 26.28 USD
November 2013 15.73 USD 26.20 USD
October 2013 15.37 USD 25.60 USD
September 2013 14.10 USD 23.72 USD
August 2013 13.72 USD 23.08 USD
July 2013 13.72 USD 23.08 USD
June 2013 14.19 USD 24.12 USD
May 2013 14.29 USD 24.28 USD
April 2013 15.53 USD 26.40 USD
March 2013 15.72 USD 26.96 USD
February 2013 15.37 USD 26.36 USD
January 2013 14.11 USD 24.20 USD
December 2012 12.90 USD 22.36 USD
November 2012 12.32 USD 21.36 USD
October 2012 12.62 USD 21.88 USD
September 2012 11.63 USD 20.40 USD
August 2012 11.72 USD 20.56 USD
July 2012 11.47 USD 20.12 USD
June 2012 11.25 USD 19.96 USD
May 2012 10.68 USD 18.96 USD
April 2012 11.52 USD 20.44 USD
March 2012 11.75 USD 21.08 USD
February 2012 10.95 USD 19.64 USD
January 2012 11.15 USD 20.00 USD
December 2011 9.93 USD 18.04 USD
November 2011 9.29 USD 16.88 USD
October 2011 9.09 USD 16.52 USD
September 2011 7.91 USD 14.64 USD
August 2011 9.27 USD 17.16 USD
July 2011 9.81 USD 18.16 USD
June 2011 10.63 USD 19.92 USD
May 2011 10.70 USD 20.04 USD
April 2011 11.10 USD 20.80 USD
March 2011 11.21 USD 21.24 USD
February 2011 11.91 USD 22.56 USD
January 2011 11.15 USD 21.12 USD
December 2010 11.30 USD 21.64 USD
November 2010 10.49 USD 20.08 USD
October 2010 9.98 USD 19.12 USD
September 2010 9.15 USD 17.76 USD
August 2010 8.60 USD 16.68 USD
July 2010 9.56 USD 18.56 USD
June 2010 8.49 USD 16.72 USD
May 2010 9.95 USD 19.60 USD
April 2010 11.01 USD 21.68 USD
March 2010 9.49 USD 18.92 USD
February 2010 8.24 USD 16.44 USD
January 2010 7.60 USD 15.16 USD
December 2009 8.05 USD 16.28 USD
November 2009 6.27 USD 12.68 USD
October 2009 7.34 USD 14.84 USD
September 2009 8.11 USD 16.68 USD
August 2009 7.08 USD 14.56 USD
July 2009 6.22 USD 12.80 USD
June 2009 5.57 USD 11.68 USD
May 2009 6.18 USD 12.96 USD
April 2009 6.68 USD 14.00 USD
March 2009 4.40 USD 9.80 USD
February 2009 6.18 USD 13.76 USD
January 2009 8.32 USD 18.52 USD
December 2008 9.63 USD 22.24 USD
November 2008 6.77 USD 15.64 USD
October 2008 10.53 USD 24.32 USD
September 2008 18.70 USD 44.00 USD
August 2008 20.73 USD 48.76 USD
July 2008 21.12 USD 49.68 USD
June 2008 20.91 USD 50.00 USD
May 2008 23.25 USD 55.60 USD
April 2008 22.72 USD 54.32 USD
March 2008 23.10 USD 56.00 USD
February 2008 20.86 USD 50.56 USD
January 2008 21.60 USD 52.36 USD
December 2007 24.87 USD 61.08 USD
November 2007 25.48 USD 62.60 USD
October 2007 29.51 USD 72.48 USD
September 2007 30.29 USD 75.20 USD
August 2007 27.36 USD 67.92 USD
July 2007 25.71 USD 63.84 USD
June 2007 30.33 USD 76.08 USD
May 2007 33.91 USD 85.04 USD
April 2007 31.90 USD 80.00 USD
March 2007 31.51 USD 79.80 USD
February 2007 32.00 USD 81.04 USD
January 2007 30.80 USD 78.00 USD
December 2006 29.10 USD 74.48 USD
November 2006 29.60 USD 75.76 USD
October 2006 28.66 USD 73.36 USD
September 2006 26.32 USD 68.16 USD
August 2006 25.17 USD 65.16 USD
July 2006 23.84 USD 61.72 USD
June 2006 23.79 USD 62.36 USD
May 2006 22.65 USD 59.36 USD
April 2006 23.30 USD 61.08 USD
March 2006 24.05 USD 63.80 USD
February 2006 22.81 USD 60.52 USD
January 2006 23.78 USD 63.08 USD
December 2005 23.04 USD 61.88 USD
November 2005 23.28 USD 62.52 USD
October 2005 22.01 USD 59.12 USD
September 2005 22.22 USD 59.68 USD
August 2005 22.88 USD 62.24 USD
July 2005 22.80 USD 62.00 USD
June 2005 22.06 USD 60.00 USD
May 2005 21.19 USD 58.36 USD
April 2005 20.34 USD 56.00 USD
March 2005 20.64 USD 57.60 USD
February 2005 21.72 USD 60.60 USD
January 2005 21.50 USD 60.00 USD
December 2004 21.90 USD 61.12 USD
November 2004 19.65 USD 55.52 USD
October 2004 18.69 USD 52.80 USD
September 2004 18.62 USD 52.60 USD
August 2004 18.63 USD 53.00 USD

KRG

Price: 22.34USD

52 week range price:
16.42
23.35

Dividend Yield: 3.91%

5-year range yield:
1.80%
12.36%

Forward Dividend Yield: 4.30%

Payout Ratio: -457.14%

Payout Ratio Range:
-1695.59%
1824.71%

Dividend Per Share: 0.96 USD

Earnings Per Share: -0.21 USD

P/E Ratio: 201.20

Exchange: NYQ

Sector: Real Estate

Industry: REIT—Retail

Volume: 1.3 million

Ebitda: 60.6 million

Market Capitalization: 4.7 billion

Average Dividend Frequency: 3

Years Paying Dividends: 20

DGR3: -10.94%

DGR5: -4.80%

DGR10: 1.51%

Links: