Advertisement
U.S. markets closed

Kimco Realty Corporation (KIM)

NYSE - Nasdaq Real Time Price. Currency in USD
19.61+0.25 (+1.29%)
At close: 04:00PM EDT
19.68 +0.07 (+0.36%)
After hours: 07:50PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202419.4719.6619.4219.6119.617,608,100
Mar 27, 202419.0419.4118.9919.3619.365,556,400
Mar 26, 202418.9318.9918.7918.8118.815,174,400
Mar 25, 202419.1819.3018.8118.8418.845,259,700
Mar 22, 202419.6319.7019.0719.0919.097,267,500
Mar 21, 202419.5019.7619.4519.7319.734,614,500
Mar 20, 202418.9519.4718.8719.4419.443,660,200
Mar 19, 202419.1519.3118.9719.1019.103,519,300
Mar 18, 202418.8719.1818.8319.1119.115,126,500
Mar 15, 202418.6018.9018.5718.8818.889,447,400
Mar 14, 202419.2219.2918.6618.8018.804,568,900
Mar 13, 202419.3419.5619.3019.3719.374,752,500
Mar 12, 202419.4019.5219.2519.3519.353,420,800
Mar 11, 202419.4319.5719.3519.4119.413,312,700
Mar 08, 202419.5219.6919.4319.4919.492,851,100
Mar 07, 202419.3719.4219.1719.3619.363,136,000
Mar 06, 202419.5619.6319.2519.3019.302,978,000
Mar 06, 20240.24 Dividend
Mar 05, 202419.5119.9019.5119.6819.444,282,800
Mar 04, 202419.6919.7219.4419.6219.385,418,700
Mar 01, 202419.7019.7719.4219.7319.498,534,800
Feb 29, 202419.8619.8619.5119.7619.528,713,700
Feb 28, 202419.4219.7619.4219.6319.394,280,400
Feb 27, 202419.4319.7719.3619.5619.324,057,100
Feb 26, 202419.4919.5519.1819.2819.045,004,700
Feb 23, 202419.7919.8319.5319.5419.302,564,700
Feb 22, 202419.8019.9219.7119.8119.574,230,100
Feb 21, 202419.7019.8719.5619.7819.543,435,100
Feb 20, 202419.4819.7619.4819.6419.409,963,500
Feb 16, 202419.4319.7219.2919.6319.398,795,000
Feb 15, 202419.7619.8419.6619.7719.534,167,700
Feb 14, 202419.5619.6419.3319.4719.235,318,000
Feb 13, 202419.3419.5419.0619.5019.266,788,000
Feb 12, 202420.1920.2519.6719.8119.575,283,400
Feb 09, 202419.9920.1119.6520.0819.846,460,900
Feb 08, 202420.1320.3619.6920.0219.787,305,800
Feb 07, 202420.3620.4320.1320.1719.925,854,600
Feb 06, 202419.7220.4619.6820.2520.005,125,800
Feb 05, 202419.8319.9719.6919.7419.504,728,600
Feb 02, 202420.2520.3419.9420.1819.935,260,700
Feb 01, 202420.2520.5720.0920.5220.275,044,400
Jan 31, 202420.5620.6820.0820.2019.9510,557,300
Jan 30, 202420.3520.7220.2820.4720.225,470,100
Jan 29, 202420.5320.6120.2820.5320.285,930,500
Jan 26, 202420.9620.9620.5220.5420.295,072,900
Jan 25, 202420.5020.9020.4920.8720.629,538,800
Jan 24, 202420.6220.6620.1620.2119.965,744,300
Jan 23, 202420.4820.4920.1320.3420.094,480,500
Jan 22, 202420.2220.5320.1820.3220.074,891,000
Jan 19, 202419.8420.2319.6420.1619.915,862,700
Jan 18, 202419.9520.0619.5219.7919.555,209,800
Jan 17, 202419.9520.4319.8119.9819.746,876,200
Jan 16, 202420.4320.5220.1420.2520.007,577,900
Jan 12, 202420.7920.8920.4520.6220.375,472,100
Jan 11, 202420.8320.8920.4020.5320.288,516,200
Jan 10, 202420.7721.0320.7020.9620.706,611,000
Jan 09, 202420.6020.7620.5320.7420.494,683,900
Jan 08, 202420.7920.9220.6520.8820.635,881,100
Jan 05, 202420.7021.0120.5320.8520.604,999,700
Jan 04, 202420.6920.9820.6520.8220.576,084,700
Jan 03, 202421.0521.0820.6720.7220.476,741,600
Jan 02, 202421.2421.5721.1021.2821.0212,644,300
Dec 29, 202321.7721.7921.2721.3121.0521,796,800
Dec 28, 202321.6821.8221.5621.8021.536,952,100
Dec 27, 202321.9021.9121.6221.7721.505,747,500
Dec 26, 202321.8221.8921.7021.8621.593,833,000
Dec 22, 202321.8922.1121.7121.7621.494,310,500
Dec 21, 202321.9422.0321.6321.8421.576,398,600
Dec 20, 202322.1422.2921.7221.7421.475,245,200
Dec 19, 202322.0522.2821.9322.1021.834,963,500
Dec 18, 202322.4322.5021.8921.9021.635,891,700
Dec 15, 202322.4022.6122.1222.3322.0610,579,100
Dec 14, 202322.0422.8422.0022.5922.3111,676,300
Dec 13, 202320.3421.5820.2721.4721.218,315,600
Dec 12, 202320.3520.4020.1820.2720.027,022,100
Dec 11, 202320.2120.4320.1220.3520.104,741,300
Dec 08, 202320.0520.2419.8820.2419.995,814,600
Dec 07, 202320.2620.3119.9920.1319.886,370,800
Dec 06, 202320.2820.5820.0720.1819.938,054,100
Dec 06, 20230.33 Dividend
Dec 05, 202320.4620.6820.2720.5419.969,417,500
Dec 04, 202319.9120.5819.8620.5519.974,968,500
Dec 01, 202319.3520.0819.2520.0519.496,544,500
Nov 30, 202319.0019.3619.0019.3218.785,868,500
Nov 29, 202319.1719.3319.0119.0218.494,953,200
Nov 28, 202318.8118.9918.6818.9718.444,000,500
Nov 27, 202318.6919.0218.6118.8918.363,314,200
Nov 24, 202318.7618.8318.6218.7118.181,114,500
Nov 22, 202318.7718.8518.6718.7518.222,544,700
Nov 21, 202318.6818.7718.5318.6118.092,903,100
Nov 20, 202318.8318.8618.5718.8218.293,205,100
Nov 17, 202318.9919.0018.6418.8018.275,562,600
Nov 16, 202318.9319.0418.5518.7818.256,952,500
Nov 15, 202318.9119.0518.5818.9518.426,343,400
Nov 14, 202318.3519.1518.2018.9018.375,144,300
Nov 13, 202317.8017.8117.5217.5817.093,778,200
Nov 10, 202317.8917.9617.6817.9017.403,356,800
Nov 09, 202318.3218.3217.6317.7017.204,316,700
Nov 08, 202318.2218.3118.1618.2317.722,273,700
Nov 07, 202318.5518.5618.1718.2117.702,629,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...