Kite Realty Group Trust (KRG) stock
KRGNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 8/3019% above fair value
$25.07+0.04 (+0.16%)
Close on Oct 30, 2026Market cap $5.02BP/E 15.5Yield 4.97%
Price history
Kite Realty Group Trust share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.07
+0.16% on the day
52-week range
$21.64 – $29.92
-16.2% from the high
Change over 52 weeks
+14.5%
From $21.90 on Oct 30, 2025
Average volume
2.37M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $24.30 | $25.33 | $23.72 | $25.07 | +2.79% | 45,418,329 |
| Sep 2026 | $25.91 | $26.48 | $24.11 | $24.39 | -5.47% | 43,864,995 |
| Aug 2026 | $28.63 | $28.86 | $25.58 | $25.80 | -9.85% | 54,340,200 |
| Jul 2026 | $28.40 | $29.92 | $28.04 | $28.62 | +0.85% | 55,349,567 |
| Jun 2026 | $27.25 | $29.40 | $26.68 | $28.38 | +3.50% | 51,770,582 |
| May 2026 | $26.28 | $27.58 | $25.85 | $27.42 | +4.82% | 40,722,226 |
| Apr 2026 | $24.30 | $26.82 | $24.25 | $26.16 | +6.56% | 40,144,764 |
| Mar 2026 | $25.98 | $26.38 | $24.09 | $24.55 | -5.76% | 36,988,587 |
| Feb 2026 | $23.58 | $26.31 | $23.30 | $26.05 | +10.90% | 39,668,108 |
| Jan 2026 | $23.89 | $24.50 | $22.58 | $23.49 | -2.00% | 39,434,502 |
| Dec 2025 | $22.94 | $24.21 | $22.10 | $23.97 | +3.59% | 43,240,172 |
| Nov 2025 | $21.94 | $23.25 | $21.64 | $23.14 | +4.52% | 30,062,706 |
| Oct 2025 | $22.25 | $23.18 | $21.33 | $22.14 | -0.72% | 44,339,273 |
| Sep 2025 | $22.54 | $23.38 | $21.90 | $22.30 | -2.28% | 40,901,592 |
| Aug 2025 | $22.28 | $22.85 | $20.86 | $22.82 | +3.82% | 35,139,381 |
| Jul 2025 | $22.37 | $23.42 | $21.90 | $21.98 | -2.96% | 33,975,166 |
| Jun 2025 | $21.92 | $23.19 | $21.75 | $22.65 | +2.40% | 31,013,927 |
| May 2025 | $21.80 | $23.39 | $21.19 | $22.12 | +2.17% | 39,537,022 |
| Apr 2025 | $22.41 | $23.14 | $18.52 | $21.65 | -3.22% | 53,185,855 |
| Mar 2025 | $22.96 | $23.59 | $21.14 | $22.37 | -2.44% | 38,497,184 |
| Feb 2025 | $22.80 | $23.70 | $21.74 | $22.93 | -0.95% | 40,923,657 |
| Jan 2025 | $24.95 | $25.17 | $22.39 | $23.15 | -8.28% | 39,389,582 |
| Dec 2024 | $27.58 | $27.58 | $24.45 | $25.24 | -8.45% | 32,909,446 |
| Nov 2024 | $25.90 | $28.24 | $25.68 | $27.57 | +7.40% | 30,892,075 |
| Oct 2024 | $26.53 | $26.79 | $24.43 | $25.67 | -3.35% | 35,014,285 |
| Sep 2024 | $26.12 | $27.15 | $25.41 | $26.56 | +1.84% | 25,295,425 |
| Aug 2024 | $24.83 | $26.22 | $23.48 | $26.08 | +5.76% | 30,653,563 |
| Jul 2024 | $22.34 | $25.56 | $21.74 | $24.66 | +10.19% | 29,850,708 |
| Jun 2024 | $22.00 | $22.75 | $21.62 | $22.38 | +2.10% | 26,148,356 |
| May 2024 | $21.87 | $22.04 | $20.74 | $21.92 | +0.55% | 32,897,344 |
| Apr 2024 | $21.71 | $22.16 | $19.64 | $21.80 | +0.55% | 37,787,568 |
| Mar 2024 | $21.46 | $21.84 | $20.55 | $21.68 | +1.26% | 38,558,772 |
| Feb 2024 | $21.37 | $21.85 | $20.72 | $21.41 | +0.05% | 45,254,786 |
| Jan 2024 | $22.84 | $23.10 | $21.14 | $21.40 | -6.39% | 34,293,600 |
| Dec 2023 | $21.10 | $23.90 | $20.96 | $22.86 | +8.24% | 38,603,261 |
| Nov 2023 | $21.17 | $22.52 | $20.21 | $21.12 | -0.94% | 44,555,214 |
| Oct 2023 | $21.34 | $21.50 | $19.79 | $21.32 | -0.47% | 37,960,603 |
| Sep 2023 | $22.68 | $23.13 | $20.98 | $21.42 | -5.10% | 25,966,910 |
| Aug 2023 | $23.51 | $24.26 | $21.34 | $22.57 | -1.35% | 31,213,568 |
| Jul 2023 | $22.12 | $23.70 | $22.04 | $22.88 | +2.42% | 23,375,581 |
| Jun 2023 | $19.53 | $22.54 | $19.18 | $22.34 | +14.92% | 34,637,840 |
| May 2023 | $20.59 | $21.01 | $19.16 | $19.44 | -6.18% | 31,061,364 |
| Apr 2023 | $21.02 | $21.37 | $19.81 | $20.72 | -0.96% | 25,845,537 |
| Mar 2023 | $21.60 | $21.96 | $18.77 | $20.92 | -3.68% | 34,726,427 |
| Feb 2023 | $21.63 | $23.00 | $21.00 | $21.72 | +0.09% | 30,797,064 |
| Jan 2023 | $21.37 | $21.98 | $19.75 | $21.70 | +3.09% | 39,244,704 |
| Dec 2022 | $22.99 | $23.10 | $20.46 | $21.05 | -7.68% | 35,570,233 |
| Nov 2022 | $19.75 | $22.82 | $19.14 | $22.80 | +16.09% | 32,174,229 |
| Oct 2022 | $17.80 | $19.70 | $16.99 | $19.64 | +14.05% | 31,553,535 |
| Sep 2022 | $19.16 | $20.23 | $16.42 | $17.22 | -11.05% | 29,795,925 |
| Aug 2022 | $19.67 | $22.37 | $19.16 | $19.36 | -2.66% | 28,413,224 |
| Jul 2022 | $17.13 | $20.08 | $16.68 | $19.89 | +15.04% | 24,503,573 |
| Jun 2022 | $21.01 | $21.02 | $16.97 | $17.29 | -17.51% | 30,663,443 |
| May 2022 | $22.41 | $22.71 | $19.23 | $20.96 | -6.01% | 32,447,705 |
| Apr 2022 | $22.92 | $23.31 | $21.56 | $22.30 | -2.06% | 20,519,101 |
| Mar 2022 | $21.88 | $23.35 | $21.51 | $22.77 | +3.83% | 39,242,249 |
| Feb 2022 | $20.79 | $22.69 | $20.09 | $21.93 | +5.03% | 35,798,132 |
| Jan 2022 | $21.91 | $22.87 | $19.82 | $20.88 | -4.13% | 26,416,828 |
| Dec 2021 | $20.82 | $21.96 | $19.45 | $21.78 | +8.25% | 33,239,036 |
| Nov 2021 | $20.35 | $22.74 | $19.76 | $20.12 | -0.89% | 33,303,213 |
| Oct 2021 | $20.50 | $22.52 | $19.93 | $20.30 | -0.29% | 68,953,414 |
| Sep 2021 | $20.75 | $21.28 | $19.85 | $20.36 | +0.49% | 13,373,602 |
| Aug 2021 | $20.19 | $20.68 | $18.43 | $20.26 | +0.50% | 16,989,782 |
| Jul 2021 | $22.12 | $22.39 | $18.43 | $20.16 | -8.41% | 18,381,501 |
| Jun 2021 | $21.26 | $23.14 | $21.26 | $22.01 | +3.82% | 11,182,767 |
| May 2021 | $21.02 | $21.90 | $19.61 | $21.20 | +1.87% | 7,881,106 |
| Apr 2021 | $19.37 | $21.34 | $19.27 | $20.81 | +7.88% | 10,414,306 |
| Mar 2021 | $19.49 | $21.46 | $18.37 | $19.29 | +0.63% | 16,832,990 |
| Feb 2021 | $15.95 | $20.05 | $15.52 | $19.17 | +20.26% | 8,070,665 |
| Jan 2021 | $15.10 | $17.75 | $14.30 | $15.94 | +6.55% | 10,167,243 |
| Dec 2020 | $14.68 | $15.70 | $14.35 | $14.96 | +3.89% | 8,835,216 |
| Nov 2020 | $10.49 | $16.18 | $10.17 | $14.40 | +39.00% | 10,641,420 |
| Oct 2020 | $11.53 | $12.52 | $10.00 | $10.36 | -10.54% | 8,023,496 |
| Sep 2020 | $11.12 | $12.76 | $10.38 | $11.58 | +3.02% | 14,124,819 |
| Aug 2020 | $9.91 | $11.97 | $9.47 | $11.24 | +13.88% | 11,843,664 |
| Jul 2020 | $11.54 | $12.03 | $9.27 | $9.87 | -14.47% | 10,132,133 |
| Jun 2020 | $9.70 | $15.05 | $9.70 | $11.54 | +18.97% | 16,764,351 |
| May 2020 | $9.79 | $11.17 | $7.55 | $9.70 | -5.18% | 16,699,610 |
| Apr 2020 | $9.07 | $10.82 | $6.87 | $10.23 | +8.03% | 19,810,637 |
| Mar 2020 | $16.18 | $17.47 | $7.85 | $9.47 | -41.36% | 21,779,641 |
| Feb 2020 | $17.28 | $18.21 | $15.37 | $16.15 | -6.10% | 12,022,785 |
| Jan 2020 | $19.59 | $19.60 | $17.14 | $17.20 | -11.93% | 13,386,687 |
| Dec 2019 | $19.46 | $19.67 | $17.69 | $19.53 | +0.93% | 16,879,850 |
| Nov 2019 | $17.89 | $19.77 | $17.63 | $19.35 | +8.59% | 10,122,881 |
| Oct 2019 | $16.18 | $17.90 | $15.77 | $17.82 | +10.34% | 7,977,446 |
| Sep 2019 | $14.27 | $16.48 | $14.25 | $16.15 | +13.02% | 11,129,944 |
| Aug 2019 | $15.90 | $16.00 | $14.03 | $14.29 | -10.18% | 9,269,805 |
| Jul 2019 | $15.26 | $16.20 | $14.74 | $15.91 | +5.16% | 9,787,982 |
| Jun 2019 | $15.26 | $16.34 | $14.67 | $15.13 | -0.46% | 11,325,749 |
| May 2019 | $15.82 | $16.65 | $14.87 | $15.20 | -3.74% | 11,124,473 |
| Apr 2019 | $16.04 | $16.31 | $15.06 | $15.79 | -1.25% | 9,299,223 |
| Mar 2019 | $15.76 | $16.22 | $14.95 | $15.99 | +1.59% | 12,575,178 |
| Feb 2019 | $16.66 | $17.21 | $15.55 | $15.74 | -5.35% | 9,867,351 |
| Jan 2019 | $13.88 | $16.65 | $13.66 | $16.63 | +18.03% | 10,899,128 |
| Dec 2018 | $16.59 | $16.78 | $13.68 | $14.09 | -14.66% | 12,785,364 |
| Nov 2018 | $16.16 | $16.54 | $15.52 | $16.51 | +4.23% | 10,923,995 |
| Oct 2018 | $17.00 | $17.00 | $14.96 | $15.84 | -4.86% | 12,614,375 |
| Sep 2018 | $17.46 | $17.64 | $16.19 | $16.65 | -4.75% | 10,244,713 |
| Aug 2018 | $16.77 | $17.75 | $16.35 | $17.48 | +3.62% | 11,280,646 |
| Jul 2018 | $17.03 | $17.43 | $16.06 | $16.87 | -1.23% | 11,147,118 |
| Jun 2018 | $15.70 | $17.59 | $15.54 | $17.08 | +8.86% | 16,233,518 |
| May 2018 | $14.70 | $15.79 | $14.27 | $15.69 | +6.59% | 15,261,208 |
| Apr 2018 | $15.20 | $15.65 | $13.87 | $14.72 | -3.35% | 16,394,000 |
| Mar 2018 | $15.10 | $16.01 | $14.48 | $15.23 | +0.59% | 17,318,251 |
| Feb 2018 | $16.84 | $16.96 | $13.90 | $15.14 | -10.20% | 19,287,500 |
| Jan 2018 | $19.61 | $20.02 | $16.59 | $16.86 | -13.98% | 11,980,142 |
| Dec 2017 | $19.29 | $20.24 | $18.67 | $19.60 | +1.92% | 14,579,426 |
| Nov 2017 | $18.79 | $19.86 | $18.47 | $19.23 | +2.89% | 15,043,921 |
| Oct 2017 | $20.21 | $20.71 | $18.10 | $18.69 | -7.70% | 13,827,879 |
| Sep 2017 | $20.12 | $20.79 | $19.50 | $20.25 | +0.65% | 10,928,161 |
| Aug 2017 | $20.58 | $21.25 | $19.66 | $20.12 | -2.00% | 14,781,002 |
| Jul 2017 | $18.27 | $21.57 | $18.16 | $20.53 | +8.45% | 13,949,622 |
| Jun 2017 | $17.93 | $19.88 | $17.60 | $18.93 | +5.34% | 18,066,575 |
| May 2017 | $20.28 | $20.91 | $17.74 | $17.97 | -11.74% | 22,026,362 |
| Apr 2017 | $21.50 | $22.34 | $20.30 | $20.36 | -5.30% | 17,645,696 |
| Mar 2017 | $22.68 | $22.68 | $19.91 | $21.50 | -5.08% | 20,872,879 |
| Feb 2017 | $24.02 | $24.38 | $22.57 | $22.65 | -5.70% | 9,699,187 |
| Jan 2017 | $23.61 | $24.52 | $23.04 | $24.02 | +2.30% | 13,443,661 |
| Dec 2016 | $23.88 | $25.01 | $22.50 | $23.48 | -2.37% | 13,972,366 |
| Nov 2016 | $24.86 | $25.44 | $23.47 | $24.05 | -3.53% | 10,602,905 |
| Oct 2016 | $27.65 | $27.69 | $24.30 | $24.93 | -10.06% | 6,419,973 |
| Sep 2016 | $28.85 | $29.62 | $27.04 | $27.72 | -4.02% | 7,800,300 |
| Aug 2016 | $30.09 | $30.37 | $28.01 | $28.88 | -5.03% | 9,754,800 |
| Jul 2016 | $28.14 | $30.45 | $27.48 | $30.41 | +8.49% | 9,954,300 |
| Jun 2016 | $26.85 | $30.00 | $25.58 | $28.03 | +4.32% | 15,369,200 |
| May 2016 | $27.05 | $28.65 | $25.66 | $26.87 | -1.32% | 9,619,100 |
| Apr 2016 | $27.83 | $28.38 | $26.83 | $27.23 | -1.73% | 8,841,100 |
| Mar 2016 | $27.10 | $28.32 | $26.62 | $27.71 | +2.93% | 9,061,100 |
| Feb 2016 | $26.37 | $27.68 | $25.68 | $26.92 | +1.58% | 12,584,700 |
| Jan 2016 | $25.40 | $26.53 | $23.75 | $26.50 | +2.20% | 14,140,000 |
| Dec 2015 | $26.98 | $27.28 | $25.16 | $25.93 | -3.64% | 10,579,500 |
| Nov 2015 | $26.44 | $27.25 | $25.26 | $26.91 | +1.89% | 6,931,000 |
| Oct 2015 | $23.90 | $26.73 | $23.23 | $26.41 | +10.92% | 8,878,900 |
| Sep 2015 | $22.94 | $24.66 | $22.82 | $23.81 | +1.28% | 10,829,100 |
| Aug 2015 | $26.46 | $26.74 | $23.35 | $23.51 | -10.95% | 11,846,900 |
| Jul 2015 | $24.52 | $26.67 | $24.30 | $26.40 | +7.89% | 14,319,300 |
| Jun 2015 | $27.07 | $27.48 | $24.40 | $24.47 | -9.54% | 17,362,300 |
| May 2015 | $26.20 | $27.66 | $26.05 | $27.05 | +3.24% | 8,460,800 |
| Apr 2015 | $27.92 | $28.47 | $25.95 | $26.20 | -6.99% | 9,102,700 |
| Mar 2015 | $28.27 | $29.25 | $26.24 | $28.17 | -0.53% | 12,979,500 |
| Feb 2015 | $30.08 | $30.64 | $27.78 | $28.32 | -7.33% | 10,451,700 |
| Jan 2015 | $28.56 | $31.57 | $28.55 | $30.56 | +6.33% | 13,584,200 |
| Dec 2014 | $27.30 | $29.68 | $26.40 | $28.74 | +5.35% | 18,348,000 |
| Nov 2014 | $25.90 | $27.45 | $25.83 | $27.28 | +5.37% | 17,491,300 |
| Oct 2014 | $24.23 | $25.97 | $23.71 | $25.89 | +6.81% | 17,786,900 |
| Sep 2014 | $25.83 | $26.70 | $24.15 | $24.24 | -5.75% | 27,575,200 |
| Aug 2014 | $24.20 | $26.35 | $22.92 | $25.72 | +5.41% | 37,323,150 |
| Jul 2014 | $24.48 | $26.36 | $24.28 | $24.40 | -0.65% | 58,592,225 |
| Jun 2014 | $24.88 | $25.04 | $23.88 | $24.56 | -1.13% | 6,886,575 |
| May 2014 | $24.76 | $25.72 | $24.48 | $24.84 | +0.16% | 3,714,525 |
| Apr 2014 | $24.04 | $24.92 | $22.92 | $24.80 | +3.33% | 3,687,100 |
| Mar 2014 | $24.60 | $25.40 | $23.20 | $24.00 | -2.91% | 4,223,200 |
| Feb 2014 | $25.72 | $26.28 | $24.16 | $24.72 | -4.19% | 5,410,325 |
| Jan 2014 | $25.88 | $26.24 | $24.60 | $25.80 | -1.83% | 3,415,000 |
| Dec 2013 | $26.08 | $26.56 | $24.40 | $26.28 | +0.31% | 4,570,600 |
| Nov 2013 | $24.84 | $27.48 | $24.12 | $26.20 | +2.34% | 8,503,975 |
| Oct 2013 | $23.76 | $26.08 | $23.52 | $25.60 | +7.93% | 2,033,700 |
| Sep 2013 | $23.28 | $24.60 | $22.56 | $23.72 | +2.77% | 2,070,375 |
| Aug 2013 | $23.28 | $24.08 | $22.08 | $23.08 | 0.00% | 4,872,300 |
| Jul 2013 | $24.12 | $24.76 | $22.88 | $23.08 | -4.31% | 2,781,075 |
| Jun 2013 | $24.32 | $25.88 | $21.08 | $24.12 | -0.66% | 2,748,775 |
| May 2013 | $26.44 | $27.48 | $23.92 | $24.28 | -8.03% | 3,482,300 |
| Apr 2013 | $27.00 | $27.40 | $24.80 | $26.40 | -2.08% | 7,996,100 |
| Mar 2013 | $26.16 | $27.64 | $26.00 | $26.96 | +2.28% | 1,437,275 |
| Feb 2013 | $24.40 | $26.44 | $24.08 | $26.36 | +8.93% | 1,704,375 |
| Jan 2013 | $22.60 | $24.24 | $21.88 | $24.20 | +8.23% | 1,388,225 |
| Dec 2012 | $21.44 | $22.48 | $17.92 | $22.36 | +4.68% | 1,523,350 |
| Nov 2012 | $21.96 | $22.48 | $20.24 | $21.36 | -2.38% | 1,333,400 |
| Oct 2012 | $20.56 | $22.76 | $20.16 | $21.88 | +7.25% | 3,127,975 |
| Sep 2012 | $20.64 | $21.60 | $20.28 | $20.40 | -0.78% | 1,028,425 |
| Aug 2012 | $20.20 | $21.28 | $19.40 | $20.56 | +2.19% | 703,150 |
| Jul 2012 | $20.16 | $20.72 | $19.36 | $20.12 | +0.80% | 644,900 |
| Jun 2012 | $18.56 | $20.92 | $15.24 | $19.96 | +5.27% | 885,800 |
| May 2012 | $20.56 | $20.88 | $18.40 | $18.96 | -7.24% | 891,875 |
| Apr 2012 | $21.08 | $22.16 | $18.80 | $20.44 | -3.04% | 763,325 |
| Mar 2012 | $19.76 | $21.64 | $18.72 | $21.08 | +7.33% | 908,650 |
| Feb 2012 | $20.12 | $22.48 | $19.60 | $19.64 | -1.80% | 813,550 |
| Jan 2012 | $18.56 | $20.04 | $17.96 | $20.00 | +10.86% | 1,054,625 |
| Dec 2011 | $16.68 | $19.08 | $16.12 | $18.04 | +6.87% | 1,081,675 |
| Nov 2011 | $16.00 | $17.16 | $15.00 | $16.88 | +2.18% | 931,875 |
| Oct 2011 | $14.48 | $17.40 | $12.76 | $16.52 | +12.84% | 1,218,350 |
| Sep 2011 | $17.04 | $17.16 | $14.12 | $14.64 | -14.69% | 1,277,350 |
| Aug 2011 | $18.40 | $18.52 | $14.20 | $17.16 | -5.51% | 1,472,125 |
| Jul 2011 | $19.80 | $20.32 | $18.00 | $18.16 | -8.84% | 784,400 |
| Jun 2011 | $20.00 | $20.36 | $18.16 | $19.92 | -0.60% | 924,300 |
| May 2011 | $20.84 | $21.00 | $19.00 | $20.04 | -3.65% | 1,027,525 |
| Apr 2011 | $21.40 | $21.72 | $19.60 | $20.80 | -2.07% | 732,125 |
| Mar 2011 | $22.60 | $22.80 | $18.80 | $21.24 | -5.85% | 926,650 |
| Feb 2011 | $21.28 | $22.80 | $20.20 | $22.56 | +6.82% | 734,000 |
| Jan 2011 | $21.76 | $22.72 | $20.36 | $21.12 | -2.40% | 1,046,550 |
| Dec 2010 | $20.56 | $22.60 | $19.88 | $21.64 | +7.77% | 1,039,025 |
| Nov 2010 | $19.20 | $21.28 | $18.96 | $20.08 | +5.02% | 817,300 |
| Oct 2010 | $17.88 | $20.40 | $17.28 | $19.12 | +7.66% | 1,369,100 |
| Sep 2010 | $17.08 | $20.16 | $16.76 | $17.76 | +6.47% | 1,018,075 |
| Aug 2010 | $19.00 | $19.40 | $15.00 | $16.68 | -10.13% | 1,287,700 |
| Jul 2010 | $16.72 | $18.96 | $15.08 | $18.56 | +11.00% | 1,062,000 |
| Jun 2010 | $19.40 | $20.36 | $16.04 | $16.72 | -14.69% | 2,195,875 |
| May 2010 | $21.92 | $23.68 | $16.40 | $19.60 | -9.59% | 2,311,900 |
| Apr 2010 | $19.08 | $23.88 | $18.80 | $21.68 | +14.59% | 1,478,125 |
| Mar 2010 | $16.52 | $20.92 | $16.40 | $18.92 | +15.09% | 2,235,625 |
| Feb 2010 | $15.20 | $17.20 | $12.96 | $16.44 | +8.44% | 1,095,400 |
| Jan 2010 | $16.68 | $17.80 | $14.88 | $15.16 | -6.88% | 1,293,100 |
| Dec 2009 | $12.96 | $17.60 | $12.68 | $16.28 | +28.39% | 1,664,825 |
| Nov 2009 | $15.16 | $15.16 | $11.80 | $12.68 | -14.56% | 1,879,200 |
| Oct 2009 | $16.60 | $16.96 | $13.40 | $14.84 | -11.03% | 1,999,600 |
| Sep 2009 | $14.44 | $17.12 | $12.36 | $16.68 | +14.56% | 2,823,050 |
| Aug 2009 | $12.92 | $15.40 | $12.12 | $14.56 | +13.75% | 2,160,725 |
| Jul 2009 | $11.96 | $12.96 | $10.40 | $12.80 | +9.59% | 1,614,125 |
| Jun 2009 | $13.24 | $15.80 | $10.48 | $11.68 | -9.88% | 3,364,025 |
| May 2009 | $14.00 | $19.08 | $11.68 | $12.96 | -7.43% | 5,310,950 |
| Apr 2009 | $9.84 | $14.96 | $9.00 | $14.00 | +42.86% | 2,105,775 |
| Mar 2009 | $13.60 | $13.88 | $8.12 | $9.80 | -28.78% | 1,461,525 |
| Feb 2009 | $18.16 | $21.96 | $12.36 | $13.76 | -25.70% | 1,128,550 |
| Jan 2009 | $22.56 | $25.84 | $17.84 | $18.52 | -16.73% | 970,275 |
| Dec 2008 | $15.40 | $23.76 | $12.72 | $22.24 | +42.20% | 1,795,825 |
| Nov 2008 | $23.96 | $25.80 | $7.76 | $15.64 | -35.69% | 1,261,775 |
| Oct 2008 | $43.68 | $46.68 | $16.84 | $24.32 | -44.73% | 2,295,350 |
| Sep 2008 | $49.72 | $49.96 | $39.12 | $44.00 | -9.76% | 1,323,375 |
| Aug 2008 | $49.88 | $53.76 | $45.20 | $48.76 | -1.85% | 989,775 |
| Jul 2008 | $49.68 | $51.40 | $43.24 | $49.68 | -0.64% | 994,575 |
| Jun 2008 | $55.80 | $57.08 | $49.96 | $50.00 | -10.07% | 722,150 |
| May 2008 | $54.56 | $58.20 | $53.16 | $55.60 | +2.36% | 689,725 |
| Apr 2008 | $56.16 | $62.08 | $54.04 | $54.32 | -3.00% | 1,377,850 |
| Mar 2008 | $50.40 | $61.68 | $47.44 | $56.00 | +10.76% | 775,100 |
| Feb 2008 | $52.56 | $55.84 | $50.16 | $50.56 | -3.44% | 751,000 |
| Jan 2008 | $61.20 | $62.60 | $46.00 | $52.36 | -14.28% | 1,175,325 |
| Dec 2007 | $62.96 | $66.40 | $55.80 | $61.08 | -2.43% | 583,225 |
| Nov 2007 | $71.16 | $71.24 | $59.20 | $62.60 | -13.63% | 953,625 |
| Oct 2007 | $74.84 | $82.40 | $70.48 | $72.48 | -3.62% | 830,800 |
| Sep 2007 | $67.52 | $75.88 | $66.88 | $75.20 | +10.72% | 778,900 |
| Aug 2007 | $64.40 | $68.96 | $60.08 | $67.92 | +6.39% | 1,517,400 |
| Jul 2007 | $76.48 | $77.96 | $61.40 | $63.84 | -16.09% | 999,275 |
| Jun 2007 | $85.24 | $87.20 | $72.20 | $76.08 | -10.54% | 1,472,700 |
| May 2007 | $80.12 | $85.36 | $78.20 | $85.04 | +6.30% | 1,445,100 |
| Apr 2007 | $80.08 | $86.00 | $78.76 | $80.00 | +0.25% | 1,947,350 |
| Mar 2007 | $79.64 | $83.84 | $77.88 | $79.80 | -1.53% | 966,000 |
| Feb 2007 | $78.12 | $84.56 | $78.12 | $81.04 | +3.90% | 718,550 |
| Jan 2007 | $74.56 | $78.76 | $72.96 | $78.00 | +4.73% | 580,525 |
| Dec 2006 | $75.52 | $78.80 | $72.08 | $74.48 | -1.69% | 566,875 |
| Nov 2006 | $73.40 | $76.80 | $69.28 | $75.76 | +3.27% | 578,825 |
| Oct 2006 | $68.20 | $73.76 | $66.64 | $73.36 | +7.63% | 676,300 |
| Sep 2006 | $65.24 | $68.40 | $63.80 | $68.16 | +4.60% | 569,575 |
| Aug 2006 | $61.44 | $65.80 | $59.52 | $65.16 | +5.57% | 753,300 |
| Jul 2006 | $61.60 | $64.44 | $60.36 | $61.72 | -1.03% | 476,250 |
| Jun 2006 | $59.68 | $62.64 | $56.44 | $62.36 | +5.05% | 690,950 |
| May 2006 | $61.48 | $62.00 | $56.20 | $59.36 | -2.82% | 421,050 |
| Apr 2006 | $63.52 | $63.52 | $59.80 | $61.08 | -4.26% | 407,500 |
| Mar 2006 | $60.48 | $63.80 | $59.24 | $63.80 | +5.42% | 855,150 |
| Feb 2006 | $63.00 | $64.60 | $59.64 | $60.52 | -4.06% | 615,725 |
| Jan 2006 | $61.88 | $63.24 | $60.20 | $63.08 | +1.94% | 387,575 |
| Dec 2005 | $62.92 | $65.04 | $59.52 | $61.88 | -1.02% | 420,425 |
| Nov 2005 | $58.72 | $63.92 | $56.16 | $62.52 | +5.75% | 582,300 |
| Oct 2005 | $59.68 | $62.60 | $56.20 | $59.12 | -0.94% | 598,400 |
| Sep 2005 | $62.24 | $66.08 | $59.00 | $59.68 | -4.11% | 1,128,125 |
| Aug 2005 | $62.28 | $62.80 | $59.28 | $62.24 | +0.39% | 283,050 |
| Jul 2005 | $60.20 | $65.36 | $59.36 | $62.00 | +3.33% | 204,500 |
| Jun 2005 | $58.32 | $62.00 | $56.20 | $60.00 | +2.81% | 469,075 |
| May 2005 | $56.00 | $59.64 | $54.92 | $58.36 | +4.21% | 436,525 |
| Apr 2005 | $56.96 | $58.72 | $53.60 | $56.00 | -2.78% | 358,100 |
| Mar 2005 | $60.60 | $61.00 | $56.20 | $57.60 | -4.95% | 489,400 |
| Feb 2005 | $59.96 | $62.60 | $58.84 | $60.60 | +1.00% | 642,800 |
| Jan 2005 | $61.32 | $62.00 | $58.68 | $60.00 | -1.83% | 382,375 |
| Dec 2004 | $55.68 | $62.44 | $55.68 | $61.12 | +10.09% | 438,375 |
| Nov 2004 | $52.60 | $56.60 | $52.00 | $55.52 | +5.15% | 341,275 |
| Oct 2004 | $52.60 | $54.60 | $50.80 | $52.80 | +0.38% | 784,800 |
| Sep 2004 | $54.00 | $54.24 | $51.40 | $52.60 | -0.75% | 1,235,675 |
| Aug 2004 | $52.00 | $53.20 | $50.00 | $53.00 | – | 701,975 |
Seasonality
KRG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.4% | 0.8% | -4.6% | 1.7% | -1.7% | 4.4% | 2.6% | 0.2% | -0.6% | 0.9% | 9.0% | -0.2% |
| Months up | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 9 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -0.2% | 10.9% | -5.8% | 7.8% | 4.8% | 3.5% | 1.9% | -9.9% | -5.5% | 4.0% | ||
| 2025 | -7.2% | -1.0% | -2.4% | -1.9% | 2.2% | 2.4% | -1.8% | 3.8% | -2.3% | 0.5% | 4.5% | 3.6% |
| 2024 | -5.3% | 0.0% | 1.3% | 1.8% | 0.6% | 2.1% | 11.4% | 5.8% | 1.8% | -2.4% | 7.4% | -8.5% |
| 2023 | 4.2% | 0.1% | -3.7% | 0.2% | -6.2% | 14.9% | 3.5% | -1.4% | -5.1% | 0.7% | -0.9% | 8.2% |
| 2022 | -3.3% | 5.0% | 3.8% | -1.2% | -6.0% | -17.5% | 16.4% | -2.7% | -11.1% | 15.5% | 16.1% | -7.7% |
| 2021 | 7.6% | 20.3% | 0.6% | 8.8% | 1.9% | 3.8% | -7.6% | 0.5% | 1.4% | -0.3% | -0.9% | 8.2% |
| 2020 | -11.9% | -6.1% | -39.5% | 8.0% | -5.2% | 19.0% | -14.1% | 13.9% | 3.0% | -9.9% | 39.0% | 3.9% |
| 2019 | 20.8% | -5.4% | 3.7% | -1.3% | -3.7% | 1.5% | 5.2% | -10.2% | 15.3% | 10.3% | 8.6% | 2.7% |
| 2018 | -12.6% | -10.2% | 0.6% | -1.3% | 6.6% | 8.9% | 0.6% | 3.6% | -4.7% | -2.9% | 4.2% | -14.7% |
| 2017 | 3.6% | -5.7% | -5.1% | -4.0% | -11.7% | 5.3% | 10.2% | -2.0% | 0.6% | -6.3% | 2.9% | 1.9% |