KROGER CO

Ticker: KR CUSIP: 501044101 Class: COM

MEEDER ASSET MANAGEMENT INC's Holding History (CIK: 0000809443)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 45,697 Value ($000) $2,855 Avg Close $65.22 Range $60.96 - $69.44

Q3 2025

Shares 59,830 Value ($000) $4,033 Avg Close $69.08 Range $64.03 - $74.13

Q2 2025

Shares 50,105 Value ($000) $3,594 Avg Close $68.18 Range $63.49 - $73.34

Q1 2025

Shares 50,097 Value ($000) $3,391 Avg Close $62.27 Range $56.96 - $67.47

Q4 2024

Shares 168,483 Value ($000) $10,303 Avg Close $57.34 Range $53.50 - $62.32

Q3 2024

Shares 156,391 Value ($000) $8,961 Avg Close $52.14 Range $48.19 - $55.93

Q2 2024

Shares 132,463 Value ($000) $6,614 Avg Close $52.03 Range $47.51 - $56.23

Q1 2024

Shares 124,515 Value ($000) $7,114 Avg Close $47.33 Range $42.60 - $55.28

Q4 2023

Shares 87,707 Value ($000) $4,009 Avg Close $42.39 Range $40.32 - $43.78

Q3 2023

Shares 6,713 Value ($000) $300 Avg Close $44.64 Range $42.07 - $47.47

Q2 2023

Shares 2,286 Value ($000) $107 Avg Close $45.00 Range $41.20 - $47.63

Q1 2023

Shares 2,286 Value ($000) $113 Avg Close $42.89 Range $40.28 - $46.55

Q4 2022

Shares 2,286 Value ($000) $102 Avg Close $42.86 Range $38.90 - $47.15

Q3 2022

Shares 9,595 Value ($000) $419 Avg Close $44.08 Range $40.52 - $48.37

Q2 2022

Shares 8,984 Value ($000) $425 Avg Close $49.21 Range $42.29 - $57.85

Q1 2022

Shares 8,124 Value ($000) $467 Avg Close $45.65 Range $39.17 - $57.66

Q4 2021

Shares 1 Value ($000) $0 Avg Close $38.48 Range $34.88 - $43.15

Q3 2021

Shares 8,495 Value ($000) $344 Avg Close $38.24 Range $33.84 - $43.80

Q2 2021

Shares 3,557 Value ($000) $136 Avg Close $34.11 Range $32.12 - $36.40

Q1 2021

Shares 41,309 Value ($000) $1,486 Avg Close $30.80 Range $28.25 - $38.64

Q4 2020

Shares 2,685 Value ($000) $85 Avg Close $29.06 Range $27.24 - $31.26

Q3 2020

Shares 46,547 Value ($000) $1,579 Avg Close $30.80 Range $28.51 - $33.27

Q2 2020

Shares 39,984 Value ($000) $1,352 Avg Close $28.78 Range $26.40 - $30.62

Q1 2020

Shares 35,292 Value ($000) $1,063 Avg Close $25.91 Range $23.52 - $32.61

Q4 2019

Shares 33,485 Value ($000) $971 Avg Close $23.26 Range $20.74 - $25.71

Q3 2019

Shares 28,579 Value ($000) $737 Avg Close $20.29 Range $17.98 - $23.42

Q2 2019

Shares 93,208 Value ($000) $2,024 Avg Close $21.07 Range $18.51 - $22.55

Q1 2019

Shares 75,812 Value ($000) $1,864 Avg Close $23.61 Range $20.32 - $25.90

Q4 2018

Shares 64,184 Value ($000) $1,765 Avg Close $24.89 Range $22.73 - $27.38

Q3 2018

Shares 77,022 Value ($000) $2,243 Avg Close $25.42 Range $23.55 - $28.03

Q2 2018

Shares 38,281 Value ($000) $1,089,095 Avg Close $21.37 Range $19.62 - $25.56

Q1 2018

Shares 77,179 Value ($000) $1,848 Avg Close $22.97 Range $19.37 - $26.54

Q4 2017

Shares 23,005 Value ($000) $632 Avg Close $19.60 Range $16.52 - $24.04

Q3 2017

Shares 111,134 Value ($000) $2,230 Avg Close $18.87 Range $16.69 - $20.62

Q2 2017

Shares 144,161 Value ($000) $3,361 Avg Close $23.64 Range $17.08 - $25.82

Q1 2017

Shares 149,951 Value ($000) $4,422 Avg Close $26.51 Range $23.52 - $28.99

Q4 2016

Shares 117,919 Value ($000) $4,068 Avg Close $26.97 Range $23.69 - $30.19

Q3 2016

Shares 61,385 Value ($000) $1,823 Avg Close $27.40 Range $24.34 - $31.22

Q2 2016

Shares 21,403 Value ($000) $787 Avg Close $29.55 Range $27.64 - $32.15

Q1 2016

Shares 65,921 Value ($000) $2,522 Avg Close $31.60 Range $28.95 - $34.68

Q4 2015

Shares 113,385 Value ($000) $4,744 Avg Close $31.65 Range $29.09 - $34.95

Q3 2015

Shares 185,675 Value ($000) $6,698 Avg Close $30.18 Range $22.27 - $32.14

Q2 2015

Shares 35,360 Value ($000) $2,564 Avg Close $29.52 Range $27.61 - $31.44

Q1 2015

Shares 35,455 Value ($000) $2,718 Avg Close $28.91 Range $25.22 - $31.51

Q4 2014

Shares 32,765 Value ($000) $2,104 Avg Close $23.37 Range $20.49 - $26.27

Q2 2014

Shares 105,945 Value ($000) $5,237 Avg Close $18.68 Range $17.35 - $20.17

Q4 2013

Shares 85,562 Value ($000) $3,382 Avg Close $16.45 Range $15.49 - $17.41

Q3 2013

Shares 165,230 Value ($000) $6,666 Avg Close $15.23 Range $13.68 - $16.44

Q2 2013

Shares 216,920 Value ($000) $7,492 Avg Close $13.44 Range $12.41 - $14.09

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	45,697	$2,855	$65.22	$60.96 - $69.44
Q3 2025	59,830	$4,033	$69.08	$64.03 - $74.13
Q2 2025	50,105	$3,594	$68.18	$63.49 - $73.34
Q1 2025	50,097	$3,391	$62.27	$56.96 - $67.47
Q4 2024	168,483	$10,303	$57.34	$53.50 - $62.32
Q3 2024	156,391	$8,961	$52.14	$48.19 - $55.93
Q2 2024	132,463	$6,614	$52.03	$47.51 - $56.23
Q1 2024	124,515	$7,114	$47.33	$42.60 - $55.28
Q4 2023	87,707	$4,009	$42.39	$40.32 - $43.78
Q3 2023	6,713	$300	$44.64	$42.07 - $47.47
Q2 2023	2,286	$107	$45.00	$41.20 - $47.63
Q1 2023	2,286	$113	$42.89	$40.28 - $46.55
Q4 2022	2,286	$102	$42.86	$38.90 - $47.15
Q3 2022	9,595	$419	$44.08	$40.52 - $48.37
Q2 2022	8,984	$425	$49.21	$42.29 - $57.85
Q1 2022	8,124	$467	$45.65	$39.17 - $57.66
Q4 2021	1	$0	$38.48	$34.88 - $43.15
Q3 2021	8,495	$344	$38.24	$33.84 - $43.80
Q2 2021	3,557	$136	$34.11	$32.12 - $36.40
Q1 2021	41,309	$1,486	$30.80	$28.25 - $38.64
Q4 2020	2,685	$85	$29.06	$27.24 - $31.26
Q3 2020	46,547	$1,579	$30.80	$28.51 - $33.27
Q2 2020	39,984	$1,352	$28.78	$26.40 - $30.62
Q1 2020	35,292	$1,063	$25.91	$23.52 - $32.61
Q4 2019	33,485	$971	$23.26	$20.74 - $25.71
Q3 2019	28,579	$737	$20.29	$17.98 - $23.42
Q2 2019	93,208	$2,024	$21.07	$18.51 - $22.55
Q1 2019	75,812	$1,864	$23.61	$20.32 - $25.90
Q4 2018	64,184	$1,765	$24.89	$22.73 - $27.38
Q3 2018	77,022	$2,243	$25.42	$23.55 - $28.03
Q2 2018	38,281	$1,089,095	$21.37	$19.62 - $25.56
Q1 2018	77,179	$1,848	$22.97	$19.37 - $26.54
Q4 2017	23,005	$632	$19.60	$16.52 - $24.04
Q3 2017	111,134	$2,230	$18.87	$16.69 - $20.62
Q2 2017	144,161	$3,361	$23.64	$17.08 - $25.82
Q1 2017	149,951	$4,422	$26.51	$23.52 - $28.99
Q4 2016	117,919	$4,068	$26.97	$23.69 - $30.19
Q3 2016	61,385	$1,823	$27.40	$24.34 - $31.22
Q2 2016	21,403	$787	$29.55	$27.64 - $32.15
Q1 2016	65,921	$2,522	$31.60	$28.95 - $34.68
Q4 2015	113,385	$4,744	$31.65	$29.09 - $34.95
Q3 2015	185,675	$6,698	$30.18	$22.27 - $32.14
Q2 2015	35,360	$2,564	$29.52	$27.61 - $31.44
Q1 2015	35,455	$2,718	$28.91	$25.22 - $31.51
Q4 2014	32,765	$2,104	$23.37	$20.49 - $26.27
Q2 2014	105,945	$5,237	$18.68	$17.35 - $20.17
Q4 2013	85,562	$3,382	$16.45	$15.49 - $17.41
Q3 2013	165,230	$6,666	$15.23	$13.68 - $16.44
Q2 2013	216,920	$7,492	$13.44	$12.41 - $14.09