UK markets closed

Kimco Realty Corporation (KIM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.81-0.36 (-1.88%)
At close: 04:03PM EDT
19.00 +0.19 (+1.01%)
After hours: 06:41PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202218.8618.9818.5418.8118.814,516,800
22 Sept 202219.8019.8019.1119.1719.173,136,500
21 Sept 202220.4520.5319.8019.8019.803,652,800
20 Sept 202220.5820.6220.0920.2520.254,122,900
19 Sept 202220.5020.8620.4120.8620.863,051,500
16 Sept 202220.7120.7520.2520.7420.746,305,900
15 Sept 202220.8621.1320.6620.6820.682,717,200
14 Sept 202221.0821.2220.7020.8220.824,592,400
13 Sept 202221.8121.8821.2221.2821.284,714,700
12 Sept 202222.1422.4022.0722.3022.303,442,700
09 Sept 202221.7822.1121.7022.0122.013,737,900
08 Sept 202221.3221.7121.2821.6621.664,564,400
08 Sept 20220.22 Dividend
07 Sept 202221.2621.8721.2421.7521.533,839,000
06 Sept 202221.3921.4721.0321.2921.072,981,600
02 Sept 202221.5721.6321.0921.2321.023,162,200
01 Sept 202220.9721.3220.6721.3021.082,813,400
31 Aug 202221.5621.6321.0621.0820.874,211,400
30 Aug 202221.5121.7421.3921.4421.222,911,000
29 Aug 202221.5721.7121.3621.4321.212,767,600
26 Aug 202222.5222.5221.6921.7221.503,303,200
25 Aug 202222.2122.4622.1322.4422.211,602,800
24 Aug 202222.0422.2221.9122.1021.882,361,300
23 Aug 202222.1322.1621.8621.9821.762,332,600
22 Aug 202222.3822.3921.9722.0021.783,154,000
19 Aug 202223.2423.3722.6222.7322.506,244,700
18 Aug 202223.4223.5423.2423.3823.142,112,200
17 Aug 202223.4923.6023.2623.3923.152,421,200
16 Aug 202223.5123.8923.5123.7323.491,995,600
15 Aug 202223.3523.7223.2523.6123.374,771,600
12 Aug 202223.0623.4022.9323.3523.113,120,800
11 Aug 202222.8123.0722.7022.8522.622,471,100
10 Aug 202222.4622.6322.3422.6222.392,246,600
09 Aug 202221.9722.0621.7722.0421.822,691,300
08 Aug 202221.6322.0121.6221.8721.652,186,200
05 Aug 202221.1921.4121.1121.4121.191,650,800
04 Aug 202221.3921.5221.2421.3421.122,405,700
03 Aug 202221.5321.9221.4221.4321.213,416,500
02 Aug 202221.5621.6921.3621.3721.152,799,500
01 Aug 202221.9321.9521.5821.6921.474,069,700
29 Jul 202221.9322.2621.8222.1121.898,557,300
28 Jul 202221.7221.9621.5421.8621.644,028,800
27 Jul 202221.2721.5721.1921.5021.283,700,400
26 Jul 202221.4221.5621.1521.1720.963,712,400
25 Jul 202221.4721.5421.3221.5121.293,662,200
22 Jul 202221.5321.6921.3421.4521.231,972,300
21 Jul 202221.2621.4221.0321.4121.192,763,400
20 Jul 202220.9521.6020.9221.4121.194,809,600
19 Jul 202220.6321.0720.5521.0120.802,863,100
18 Jul 202220.2320.4220.1920.3620.153,177,000
15 Jul 202219.8920.3219.6020.1219.923,732,600
14 Jul 202219.3819.6319.3019.4819.285,217,800
13 Jul 202219.9320.0719.7019.8819.683,114,000
12 Jul 202219.7320.3219.7220.1919.994,290,200
11 Jul 202219.6319.8519.5519.8219.622,625,200
08 Jul 202220.0520.0819.6519.8219.623,000,900
07 Jul 202220.1020.2619.9720.0519.852,594,400
06 Jul 202220.1520.4019.7419.9119.713,920,800
05 Jul 202219.9120.1319.5920.1119.914,437,700
01 Jul 202219.7920.2919.6720.2120.014,203,700
30 Jun 202219.9120.1419.6119.7719.575,661,900
29 Jun 202220.2920.3219.9820.1819.983,589,500
28 Jun 202220.4920.9420.2720.3720.166,068,300
27 Jun 202220.0820.4019.9320.3020.095,990,200
24 Jun 202219.7920.1819.6720.1419.948,498,400
23 Jun 202219.1619.6119.0719.5619.365,638,900
22 Jun 202218.6819.3118.5919.0218.835,315,900
21 Jun 202219.2019.4119.0119.0218.834,691,900
17 Jun 202218.8319.2518.7818.9418.758,428,700
16 Jun 202218.8518.9618.5218.7518.565,182,900
15 Jun 202219.4019.7019.0619.3119.117,845,400
14 Jun 202219.5419.6619.0019.2019.014,677,400
13 Jun 202220.1220.1719.3919.4819.284,420,100
10 Jun 202221.0021.1920.6420.6520.445,556,900
09 Jun 202222.1422.1821.3221.3321.112,929,700
08 Jun 202222.6422.7122.1822.2021.982,617,100
08 Jun 20220.2 Dividend
07 Jun 202222.4023.0522.3423.0322.603,903,500
06 Jun 202223.1423.1422.6122.6422.223,256,800
03 Jun 202223.2023.2522.7922.9522.525,798,100
02 Jun 202222.8323.3322.6423.3222.883,058,400
01 Jun 202223.7223.7322.5922.9422.514,633,500
31 May 202223.5823.8723.4523.6523.218,157,700
27 May 202223.2923.7623.2823.7423.302,923,100
26 May 202222.9523.2922.9423.1322.704,139,800
25 May 202222.2522.8922.1922.7722.345,030,000
24 May 202222.0222.5121.4222.4822.065,458,000
23 May 202222.2222.4621.7222.0921.684,078,300
20 May 202222.8822.9021.3722.0121.606,778,000
19 May 202222.7423.1822.5522.5722.156,414,200
18 May 202223.9223.9622.9122.9822.555,312,200
17 May 202223.6124.0923.4724.0923.644,848,600
16 May 202223.2323.4223.0623.2422.814,177,300
13 May 202222.6823.2822.3923.2522.816,651,700
12 May 202222.2022.7522.0422.5022.088,515,200
11 May 202222.8423.3322.1422.1921.775,981,300
10 May 202223.5823.7422.6822.7322.305,589,800
09 May 202223.6623.8023.2223.3522.916,331,500
06 May 202224.0224.2723.6523.9923.545,391,200
05 May 202225.2525.2923.9424.2023.755,823,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...