KROGER CO

Ticker: KR CUSIP: 501044101 Class: COM

HUSSMAN STRATEGIC ADVISORS, INC.'s Holding History (CIK: 0001179475)

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

Q3 2025

Shares 21,000 Value ($000) $1,416 Avg Close $69.08 Range $64.03 - $74.13

Q1 2025

Shares 31,500 Value ($000) $2,132 Avg Close $62.27 Range $56.96 - $67.47

Q2 2024

Shares 42,000 Value ($000) $2,097 Avg Close $52.03 Range $47.51 - $56.23

Q1 2024

Shares 21,000 Value ($000) $1,200 Avg Close $47.33 Range $42.60 - $55.28

Q4 2023

Shares 63,000 Value ($000) $2,880 Avg Close $42.39 Range $40.32 - $43.78

Q3 2023

Shares 52,500 Value ($000) $2,349 Avg Close $44.64 Range $42.07 - $47.47

Q2 2023

Shares 46,500 Value ($000) $2,186 Avg Close $45.00 Range $41.20 - $47.63

Q1 2023

Shares 77,500 Value ($000) $3,826 Avg Close $42.89 Range $40.28 - $46.55

Q4 2022

Shares 93,000 Value ($000) $4,146 Avg Close $42.86 Range $38.90 - $47.15

Q3 2022

Shares 46,500 Value ($000) $2,034 Avg Close $44.08 Range $40.52 - $48.37

Q2 2022

Shares 25,800 Value ($000) $1,221 Avg Close $49.21 Range $42.29 - $57.85

Q4 2021

Shares 52,000 Value ($000) $2,353 Avg Close $38.48 Range $34.88 - $43.15

Q3 2021

Shares 10,400 Value ($000) $420 Avg Close $38.24 Range $33.84 - $43.80

Q2 2021

Shares 93,000 Value ($000) $3,563 Avg Close $34.11 Range $32.12 - $36.40

Q1 2021

Shares 79,200 Value ($000) $2,850 Avg Close $30.80 Range $28.25 - $38.64

Q4 2020

Shares 102,500 Value ($000) $3,255 Avg Close $29.06 Range $27.24 - $31.26

Q3 2020

Shares 102,000 Value ($000) $3,459 Avg Close $30.80 Range $28.51 - $33.27

Q2 2020

Shares 77,000 Value ($000) $2,606 Avg Close $28.78 Range $26.40 - $30.62

Q3 2019

Shares 50,000 Value ($000) $1,289 Avg Close $20.29 Range $17.98 - $23.42

Q2 2019

Shares 125,000 Value ($000) $2,714 Avg Close $21.07 Range $18.51 - $22.55

Q1 2019

Shares 127,500 Value ($000) $3,136 Avg Close $23.61 Range $20.32 - $25.90

Q4 2018

Shares 127,500 Value ($000) $3,506 Avg Close $24.89 Range $22.73 - $27.38

Q3 2018

Shares 102,500 Value ($000) $2,984 Avg Close $25.42 Range $23.55 - $28.03

Q1 2016

Shares 300,000 Value ($000) $11,475 Avg Close $31.60 Range $28.95 - $34.68

Q4 2015

Shares 250,000 Value ($000) $10,458 Avg Close $31.65 Range $29.09 - $34.95

Q3 2015

Shares 225,000 Value ($000) $8,116 Avg Close $30.18 Range $22.27 - $32.14

Q3 2013

Shares 500,000 Value ($000) $20,170 Avg Close $15.23 Range $13.68 - $16.44

Q2 2013

Shares 500,000 Value ($000) $17,270 Avg Close $13.44 Range $12.41 - $14.09

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2025	21,000	$1,416	$69.08	$64.03 - $74.13
Q1 2025	31,500	$2,132	$62.27	$56.96 - $67.47
Q2 2024	42,000	$2,097	$52.03	$47.51 - $56.23
Q1 2024	21,000	$1,200	$47.33	$42.60 - $55.28
Q4 2023	63,000	$2,880	$42.39	$40.32 - $43.78
Q3 2023	52,500	$2,349	$44.64	$42.07 - $47.47
Q2 2023	46,500	$2,186	$45.00	$41.20 - $47.63
Q1 2023	77,500	$3,826	$42.89	$40.28 - $46.55
Q4 2022	93,000	$4,146	$42.86	$38.90 - $47.15
Q3 2022	46,500	$2,034	$44.08	$40.52 - $48.37
Q2 2022	25,800	$1,221	$49.21	$42.29 - $57.85
Q4 2021	52,000	$2,353	$38.48	$34.88 - $43.15
Q3 2021	10,400	$420	$38.24	$33.84 - $43.80
Q2 2021	93,000	$3,563	$34.11	$32.12 - $36.40
Q1 2021	79,200	$2,850	$30.80	$28.25 - $38.64
Q4 2020	102,500	$3,255	$29.06	$27.24 - $31.26
Q3 2020	102,000	$3,459	$30.80	$28.51 - $33.27
Q2 2020	77,000	$2,606	$28.78	$26.40 - $30.62
Q3 2019	50,000	$1,289	$20.29	$17.98 - $23.42
Q2 2019	125,000	$2,714	$21.07	$18.51 - $22.55
Q1 2019	127,500	$3,136	$23.61	$20.32 - $25.90
Q4 2018	127,500	$3,506	$24.89	$22.73 - $27.38
Q3 2018	102,500	$2,984	$25.42	$23.55 - $28.03
Q1 2016	300,000	$11,475	$31.60	$28.95 - $34.68
Q4 2015	250,000	$10,458	$31.65	$29.09 - $34.95
Q3 2015	225,000	$8,116	$30.18	$22.27 - $32.14
Q3 2013	500,000	$20,170	$15.23	$13.68 - $16.44
Q2 2013	500,000	$17,270	$13.44	$12.41 - $14.09