UK markets open in 5 hours 56 minutes

Kimco Realty Corporation (KIM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.91-0.31 (-1.61%)
At close: 04:00PM EDT
18.93 +0.02 (+0.11%)
After hours: 07:29PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202419.2119.2118.8818.9118.911,880,825
17 May 202419.1319.2519.0219.2219.223,593,700
16 May 202419.3319.4119.0819.1019.103,279,100
15 May 202419.5319.5919.2619.3419.343,566,800
14 May 202419.2719.3419.0419.2119.213,106,400
13 May 202419.1219.1518.9719.1519.152,221,200
10 May 202419.1319.1618.9818.9818.982,161,200
09 May 202418.9819.1018.9119.0419.044,321,100
08 May 202418.9018.9718.8018.9218.924,152,200
07 May 202419.2319.3218.9218.9918.994,419,800
06 May 202419.2419.2718.8119.0119.013,563,400
03 May 202419.0519.4018.9119.1019.106,729,000
02 May 202418.7019.1318.5118.9618.965,768,400
01 May 202418.5218.8618.3618.5018.504,632,800
30 Apr 202418.6419.0118.6218.6318.635,200,600
29 Apr 202418.5718.8318.5718.8118.815,000,900
26 Apr 202418.4718.6418.3718.3818.382,312,000
25 Apr 202418.3618.5318.2018.4218.423,922,800
24 Apr 202418.5118.6518.4018.5318.533,563,200
23 Apr 202418.5918.7618.5418.6318.634,092,100
22 Apr 202418.2218.6218.1118.6018.605,573,300
19 Apr 202417.8018.2217.7618.2018.205,873,400
18 Apr 202417.7217.8017.5817.7417.746,774,400
17 Apr 202417.6517.8417.5917.6017.604,191,400
16 Apr 202417.9117.9317.5717.6117.615,660,000
15 Apr 202418.1818.2217.9118.0418.044,971,200
12 Apr 202417.8818.2017.8418.1018.106,804,200
11 Apr 202418.0618.1417.7717.9417.944,596,800
10 Apr 202418.3718.3817.9517.9717.975,057,900
09 Apr 202418.7718.9618.6518.9518.953,435,600
08 Apr 202418.6218.8218.5818.6618.663,905,600
05 Apr 202418.3418.5918.2418.5118.514,534,000
04 Apr 202418.9419.0318.5618.6018.604,199,400
03 Apr 202418.8418.9618.7418.7618.764,369,900
02 Apr 202418.9719.0518.8118.8918.893,162,300
01 Apr 202419.5719.6319.0719.0919.097,700,700
28 Mar 202419.4719.6619.4219.6119.617,608,600
27 Mar 202419.0419.4118.9919.3619.365,556,400
26 Mar 202418.9318.9918.7918.8118.815,174,400
25 Mar 202419.1819.3018.8118.8418.845,259,700
22 Mar 202419.6319.7019.0719.0919.097,267,500
21 Mar 202419.5019.7619.4519.7319.734,614,500
20 Mar 202418.9519.4718.8719.4419.443,660,200
19 Mar 202419.1519.3118.9719.1019.103,519,300
18 Mar 202418.8719.1818.8319.1119.115,126,500
15 Mar 202418.6018.9018.5718.8818.889,447,400
14 Mar 202419.2219.2918.6618.8018.804,568,900
13 Mar 202419.3419.5619.3019.3719.374,752,500
12 Mar 202419.4019.5219.2519.3519.353,420,800
11 Mar 202419.4319.5719.3519.4119.413,312,700
08 Mar 202419.5219.6919.4319.4919.492,851,100
07 Mar 202419.3719.4219.1719.3619.363,136,000
06 Mar 202419.5619.6319.2519.3019.302,978,000
06 Mar 20240.24 Dividend
05 Mar 202419.5119.9019.5119.6819.444,282,800
04 Mar 202419.6919.7219.4419.6219.385,418,700
01 Mar 202419.7019.7719.4219.7319.498,534,800
29 Feb 202419.8619.8619.5119.7619.528,713,700
28 Feb 202419.4219.7619.4219.6319.394,280,400
27 Feb 202419.4319.7719.3619.5619.324,057,100
26 Feb 202419.4919.5519.1819.2819.045,004,700
23 Feb 202419.7919.8319.5319.5419.302,564,700
22 Feb 202419.8019.9219.7119.8119.574,230,100
21 Feb 202419.7019.8719.5619.7819.543,435,100
20 Feb 202419.4819.7619.4819.6419.409,963,500
16 Feb 202419.4319.7219.2919.6319.398,795,000
15 Feb 202419.7619.8419.6619.7719.534,167,700
14 Feb 202419.5619.6419.3319.4719.235,318,000
13 Feb 202419.3419.5419.0619.5019.266,788,000
12 Feb 202420.1920.2519.6719.8119.575,283,400
09 Feb 202419.9920.1119.6520.0819.846,460,900
08 Feb 202420.1320.3619.6920.0219.787,305,800
07 Feb 202420.3620.4320.1320.1719.925,854,600
06 Feb 202419.7220.4619.6820.2520.005,125,800
05 Feb 202419.8319.9719.6919.7419.504,728,600
02 Feb 202420.2520.3419.9420.1819.935,260,700
01 Feb 202420.2520.5720.0920.5220.275,044,400
31 Jan 202420.5620.6820.0820.2019.9510,557,300
30 Jan 202420.3520.7220.2820.4720.225,470,100
29 Jan 202420.5320.6120.2820.5320.285,930,500
26 Jan 202420.9620.9620.5220.5420.295,072,900
25 Jan 202420.5020.9020.4920.8720.629,538,800
24 Jan 202420.6220.6620.1620.2119.965,744,300
23 Jan 202420.4820.4920.1320.3420.094,480,500
22 Jan 202420.2220.5320.1820.3220.074,891,000
19 Jan 202419.8420.2319.6420.1619.915,862,700
18 Jan 202419.9520.0619.5219.7919.555,209,800
17 Jan 202419.9520.4319.8119.9819.746,876,200
16 Jan 202420.4320.5220.1420.2520.007,577,900
12 Jan 202420.7920.8920.4520.6220.375,472,100
11 Jan 202420.8320.8920.4020.5320.288,516,200
10 Jan 202420.7721.0320.7020.9620.706,611,000
09 Jan 202420.6020.7620.5320.7420.494,683,900
08 Jan 202420.7920.9220.6520.8820.635,881,100
05 Jan 202420.7021.0120.5320.8520.604,999,700
04 Jan 202420.6920.9820.6520.8220.576,084,700
03 Jan 202421.0521.0820.6720.7220.476,741,600
02 Jan 202421.2421.5721.1021.2821.0212,644,300
29 Dec 202321.7721.7921.2721.3121.0521,796,800
28 Dec 202321.6821.8221.5621.8021.536,952,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...