UK markets closed

Kimco Realty Corporation (KIM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.19+0.45 (+2.17%)
At close: 04:00PM EDT
21.19 0.00 (0.00%)
After hours: 07:18PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202420.9721.2620.7621.1921.193,309,100
25 Jul 202420.9521.1820.6920.7420.743,355,700
24 Jul 202421.3821.5420.8820.9020.905,158,900
23 Jul 202421.3721.5221.3021.3521.353,385,200
22 Jul 202421.2521.4721.0321.4721.472,714,400
19 Jul 202421.3621.4121.0921.2421.243,178,600
18 Jul 202421.5121.9221.2921.2921.298,543,800
17 Jul 202421.1721.6421.1721.5721.573,957,500
16 Jul 202421.0821.2821.0721.1921.195,412,600
15 Jul 202420.6920.9720.5220.9620.965,115,800
12 Jul 202420.4920.7520.4320.5820.584,057,100
11 Jul 202420.0020.3619.9720.2920.293,755,000
10 Jul 202419.3319.7219.2919.7219.723,510,500
09 Jul 202419.2219.2718.9719.2419.244,612,300
08 Jul 202419.3119.4219.1619.2619.263,317,300
05 Jul 202419.2619.4019.2319.2819.282,334,300
03 Jul 202419.4919.5019.2619.2719.271,930,100
02 Jul 202419.3119.4219.2119.4119.414,483,000
01 Jul 202419.4119.5219.1819.2719.273,436,500
28 Jun 202419.2019.5219.1419.4619.467,838,900
27 Jun 202418.7519.1118.7519.0919.093,999,500
26 Jun 202418.6318.8418.6218.7718.772,779,400
25 Jun 202419.1319.1818.6018.7618.762,959,400
24 Jun 202418.9519.2518.8319.1419.143,853,800
21 Jun 202419.0919.0918.7618.9818.987,751,600
20 Jun 202418.7318.9318.6718.8918.893,601,500
18 Jun 202418.7218.8518.6718.8018.803,481,400
17 Jun 202418.6618.7918.5718.6818.683,208,200
14 Jun 202418.6118.8218.5418.7518.753,145,400
13 Jun 202418.5319.0118.4618.7218.727,169,400
12 Jun 202418.7618.8518.4918.5318.535,271,400
11 Jun 202418.4018.5218.2418.3018.304,285,200
10 Jun 202418.6418.7318.1718.5418.544,756,500
07 Jun 202418.6918.8518.6618.7918.792,950,500
06 Jun 202418.9519.1218.9219.0119.011,700,200
06 Jun 20240.24 Dividend
05 Jun 202419.2819.3219.1419.2919.051,703,400
04 Jun 202419.4719.5319.2519.2819.044,629,700
03 Jun 202419.3619.6619.3619.5319.294,182,900
31 May 202419.0119.4018.9119.3619.125,582,000
30 May 202418.4518.8818.3818.8518.629,561,300
29 May 202418.0218.3717.9718.2818.053,045,900
28 May 202418.6218.7118.2218.2318.002,840,200
24 May 202418.7218.7218.4418.4718.242,261,900
23 May 202418.9418.9418.5618.5718.342,731,700
22 May 202418.9419.0918.9119.0018.762,327,100
21 May 202418.8819.0618.7819.0218.781,603,100
20 May 202419.2119.2118.8818.9118.671,981,600
17 May 202419.1319.2519.0219.2218.983,593,700
16 May 202419.3319.4119.0819.1018.863,279,100
15 May 202419.5319.5919.2619.3419.103,566,800
14 May 202419.2719.3419.0419.2118.973,106,400
13 May 202419.1219.1518.9719.1518.912,221,200
10 May 202419.1319.1618.9818.9818.742,161,200
09 May 202418.9819.1018.9119.0418.804,321,100
08 May 202418.9018.9718.8018.9218.684,152,200
07 May 202419.2319.3218.9218.9918.754,419,800
06 May 202419.2419.2718.8119.0118.773,563,400
03 May 202419.0519.4018.9119.1018.866,729,000
02 May 202418.7019.1318.5118.9618.725,768,400
01 May 202418.5218.8618.3618.5018.274,632,800
30 Apr 202418.6419.0118.6218.6318.405,200,600
29 Apr 202418.5718.8318.5718.8118.585,000,900
26 Apr 202418.4718.6418.3718.3818.152,312,000
25 Apr 202418.3618.5318.2018.4218.193,922,800
24 Apr 202418.5118.6518.4018.5318.303,563,200
23 Apr 202418.5918.7618.5418.6318.404,092,100
22 Apr 202418.2218.6218.1118.6018.375,573,300
19 Apr 202417.8018.2217.7618.2017.975,873,400
18 Apr 202417.7217.8017.5817.7417.526,774,400
17 Apr 202417.6517.8417.5917.6017.384,191,400
16 Apr 202417.9117.9317.5717.6117.395,660,000
15 Apr 202418.1818.2217.9118.0417.824,971,200
12 Apr 202417.8818.2017.8418.1017.876,804,200
11 Apr 202418.0618.1417.7717.9417.724,596,800
10 Apr 202418.3718.3817.9517.9717.755,057,900
09 Apr 202418.7718.9618.6518.9518.713,435,600
08 Apr 202418.6218.8218.5818.6618.433,905,600
05 Apr 202418.3418.5918.2418.5118.284,534,000
04 Apr 202418.9419.0318.5618.6018.374,199,400
03 Apr 202418.8418.9618.7418.7618.534,369,900
02 Apr 202418.9719.0518.8118.8918.653,162,300
01 Apr 202419.5719.6319.0719.0918.857,700,700
28 Mar 202419.4719.6619.4219.6119.377,608,600
27 Mar 202419.0419.4118.9919.3619.125,556,400
26 Mar 202418.9318.9918.7918.8118.585,174,400
25 Mar 202419.1819.3018.8118.8418.615,259,700
22 Mar 202419.6319.7019.0719.0918.857,267,500
21 Mar 202419.5019.7619.4519.7319.484,614,500
20 Mar 202418.9519.4718.8719.4419.203,660,200
19 Mar 202419.1519.3118.9719.1018.863,519,300
18 Mar 202418.8719.1818.8319.1118.875,126,500
15 Mar 202418.6018.9018.5718.8818.659,447,400
14 Mar 202419.2219.2918.6618.8018.574,568,900
13 Mar 202419.3419.5619.3019.3719.134,752,500
12 Mar 202419.4019.5219.2519.3519.113,420,800
11 Mar 202419.4319.5719.3519.4119.173,312,700
08 Mar 202419.5219.6919.4319.4919.252,851,100
07 Mar 202419.3719.4219.1719.3619.123,136,000
06 Mar 202419.5619.6319.2519.3019.062,978,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...