Kite Realty Group Trust - Price History

Monthly price history for KRG (Kite Realty Group Trust)

DateAdjusted priceReal price
June 2024 $21.92 $21.92
May 2024 $21.92 $21.92
April 2024 $21.80 $21.80
March 2024 $21.42 $21.68
February 2024 $21.15 $21.41
January 2024 $21.14 $21.40
December 2023 $22.33 $22.86
November 2023 $20.63 $21.12
October 2023 $20.83 $21.32
September 2023 $20.68 $21.42
August 2023 $21.79 $22.57
July 2023 $22.09 $22.88
June 2023 $21.34 $22.34
May 2023 $18.57 $19.44
April 2023 $19.80 $20.72
March 2023 $19.76 $20.92
February 2023 $20.51 $21.72
January 2023 $20.49 $21.70
December 2022 $19.66 $21.05
November 2022 $21.30 $22.80
October 2022 $18.34 $19.64
September 2022 $15.89 $17.22
August 2022 $17.86 $19.36
July 2022 $18.35 $19.89
June 2022 $15.76 $17.29
May 2022 $19.11 $20.96
April 2022 $20.33 $22.30
March 2022 $20.57 $22.77
February 2022 $19.81 $21.93
January 2022 $18.86 $20.88
December 2021 $19.50 $21.78
November 2021 $18.02 $20.12
October 2021 $18.18 $20.30
September 2021 $18.23 $20.36
August 2021 $17.99 $20.26
July 2021 $17.90 $20.16
June 2021 $19.38 $22.01
May 2021 $18.66 $21.20
April 2021 $18.32 $20.81
March 2021 $16.84 $19.29
February 2021 $16.74 $19.17
January 2021 $13.92 $15.94
December 2020 $12.93 $14.96
November 2020 $12.45 $14.40
October 2020 $8.96 $10.36
September 2020 $9.95 $11.58
August 2020 $9.66 $11.24
July 2020 $8.48 $9.87
June 2020 $9.88 $11.54
May 2020 $8.30 $9.70
April 2020 $8.76 $10.23
March 2020 $8.10 $9.47
February 2020 $13.39 $16.15
January 2020 $14.26 $17.20
December 2019 $16.19 $19.53
November 2019 $15.77 $19.35
October 2019 $14.53 $17.82
September 2019 $13.16 $16.15
August 2019 $11.42 $14.29
July 2019 $12.71 $15.91
June 2019 $12.09 $15.13
May 2019 $11.91 $15.20
April 2019 $12.37 $15.79
March 2019 $12.52 $15.99
February 2019 $12.08 $15.74
January 2019 $12.76 $16.63
December 2018 $10.57 $14.09
November 2018 $12.38 $16.51
October 2018 $11.88 $15.84
September 2018 $12.24 $16.65
August 2018 $12.85 $17.48
July 2018 $12.40 $16.87
June 2018 $12.33 $17.08
May 2018 $11.32 $15.69
April 2018 $10.62 $14.72
March 2018 $10.77 $15.23
February 2018 $10.70 $15.14
January 2018 $11.92 $16.86
December 2017 $13.63 $19.60
November 2017 $13.38 $19.23
October 2017 $13 $18.69
September 2017 $13.88 $20.25
August 2017 $13.79 $20.12
July 2017 $14.07 $20.53
June 2017 $12.76 $18.93
May 2017 $12.12 $17.97
April 2017 $13.73 $20.36
March 2017 $14.30 $21.50
February 2017 $15.06 $22.65
January 2017 $15.97 $24.02
December 2016 $15.41 $23.48
November 2016 $15.78 $24.05
October 2016 $16.36 $24.93
September 2016 $18 $27.72
August 2016 $18.75 $28.88
July 2016 $19.75 $30.41
June 2016 $18.02 $28.03
May 2016 $17.27 $26.87
April 2016 $17.50 $27.23
March 2016 $17.63 $27.71
February 2016 $17.12 $26.92
January 2016 $16.86 $26.50
December 2015 $16.32 $25.93
November 2015 $16.94 $26.91
October 2015 $16.62 $26.41
September 2015 $14.82 $23.81
August 2015 $14.63 $23.51
July 2015 $16.43 $26.40
June 2015 $15.06 $24.47
May 2015 $16.65 $27.05
April 2015 $16.12 $26.20
March 2015 $17.17 $28.17
February 2015 $17.26 $28.32
January 2015 $18.62 $30.56
December 2014 $17.36 $28.74
November 2014 $16.48 $27.28
October 2014 $15.64 $25.89
September 2014 $14.48 $24.24
August 2014 $15.37 $25.72
July 2014 $14.58 $6.10
June 2014 $14.67 $6.14
May 2014 $14.68 $6.21
April 2014 $14.66 $6.20
March 2014 $14.04 $6
February 2014 $14.46 $6.18
January 2014 $15.09 $6.45
December 2013 $15.23 $6.57
November 2013 $15.18 $6.55
October 2013 $14.83 $6.40
September 2013 $13.61 $5.93
August 2013 $13.24 $5.77
July 2013 $13.24 $5.77
June 2013 $13.70 $6.03
May 2013 $13.79 $6.07
April 2013 $14.99 $6.60
March 2013 $15.17 $6.74
February 2013 $14.84 $6.59
January 2013 $13.62 $6.05
December 2012 $12.45 $5.59
November 2012 $11.89 $5.34
October 2012 $12.18 $5.47
September 2012 $11.23 $5.10
August 2012 $11.32 $5.14
July 2012 $11.07 $5.03
June 2012 $10.86 $4.99
May 2012 $10.31 $4.74
April 2012 $11.12 $5.11
March 2012 $11.34 $5.27
February 2012 $10.56 $4.91
January 2012 $10.76 $5
December 2011 $9.58 $4.51
November 2011 $8.96 $4.22
October 2011 $8.77 $4.13
September 2011 $7.63 $3.66
August 2011 $8.95 $4.29
July 2011 $9.47 $4.54
June 2011 $10.26 $4.98
May 2011 $10.32 $5.01
April 2011 $10.72 $5.20
March 2011 $10.82 $5.31
February 2011 $11.49 $5.64
January 2011 $10.76 $5.28
December 2010 $10.91 $5.41
November 2010 $10.12 $5.02
October 2010 $9.64 $4.78
September 2010 $8.83 $4.44
August 2010 $8.30 $4.17
July 2010 $9.23 $4.64
June 2010 $8.20 $4.18
May 2010 $9.61 $4.90
April 2010 $10.63 $5.42
March 2010 $9.16 $4.73
February 2010 $7.96 $4.11
January 2010 $7.34 $3.79
December 2009 $7.77 $4.07
November 2009 $6.05 $3.17
October 2009 $7.08 $3.71
September 2009 $7.83 $4.17
August 2009 $6.84 $3.64
July 2009 $6.01 $3.20
June 2009 $5.38 $2.92
May 2009 $5.97 $3.24
April 2009 $6.45 $3.50
March 2009 $4.25 $2.45
February 2009 $5.97 $3.44
January 2009 $8.04 $4.63
December 2008 $9.30 $5.56
November 2008 $6.54 $3.91
October 2008 $10.17 $6.08
September 2008 $18.07 $11
August 2008 $20.02 $12.19
July 2008 $20.40 $12.42
June 2008 $20.20 $12.50
May 2008 $22.46 $13.90
April 2008 $21.94 $13.58
March 2008 $22.32 $14
February 2008 $20.15 $12.64
January 2008 $20.87 $13.09
December 2007 $24.02 $15.27
November 2007 $24.62 $15.65
October 2007 $28.50 $18.12
September 2007 $29.26 $18.80
August 2007 $26.43 $16.98
July 2007 $24.84 $15.96
June 2007 $29.30 $19.02
May 2007 $32.75 $21.26
April 2007 $30.81 $20
March 2007 $30.44 $19.95
February 2007 $30.91 $20.26
January 2007 $29.75 $19.50
December 2006 $28.11 $18.62
November 2006 $28.60 $18.94
October 2006 $27.69 $18.34
September 2006 $25.43 $17.04
August 2006 $24.31 $16.29
July 2006 $23.03 $15.43
June 2006 $22.99 $15.59
May 2006 $21.88 $14.84
April 2006 $22.52 $15.27
March 2006 $23.24 $15.95
February 2006 $22.04 $15.13
January 2006 $22.97 $15.77
December 2005 $22.26 $15.47
November 2005 $22.49 $15.63
October 2005 $21.27 $14.78
September 2005 $21.47 $14.92
August 2005 $22.11 $15.56
July 2005 $22.03 $15.50
June 2005 $21.32 $15
May 2005 $20.48 $14.59
April 2005 $19.65 $14
March 2005 $19.95 $14.40
February 2005 $20.99 $15.15
January 2005 $20.78 $15
December 2004 $21.17 $15.28
November 2004 $18.99 $13.88
October 2004 $18.06 $13.20
September 2004 $17.99 $13.15
August 2004 $18 $13.25

KRG

Price: $21.92

52 week price:
19.64
24.26

Dividend Yield: 0.04%

5-year range yield:
0.04%
12.34%

Forward Dividend Yield: 4.56%

Payout Ratio: 454.55%

Payout Ratio Range:
-9600.00%
1824.71%

Dividend Per Share: 1.00 USD

Earnings Per Share: 0.26 USD

P/E Ratio: 85.19

Exchange: NYQ

Sector: Real Estate

Industry: REIT - Retail

Volume: 1.3 million

Ebitda: 60.6 million

Market Capitalization: 4.9 billion

Average Dividend Frequency: 4

Years Paying Dividends: 21

DGR3: 4.74%

DGR5: -1.19%

DGR10: 3.89%

Links: