Advertisement
Advertisement
U.S. Markets open in 8 hrs 38 mins
Advertisement
Advertisement
Advertisement
Advertisement

Kimco Realty Corporation (KIM-PL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.69-0.07 (-0.29%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 2022------
May 17, 202223.9124.0423.6923.6923.6918,674
May 16, 202223.6724.0023.5823.7623.7621,741
May 13, 202223.5223.8323.5223.6623.667,042
May 12, 202223.4223.7023.4223.5723.575,788
May 11, 202223.5123.7523.4723.6223.6219,458
May 10, 202223.4023.6623.4023.5823.5843,198
May 09, 202223.3823.3823.3023.3423.3448,336
May 06, 202223.5723.6923.4023.5023.5017,787
May 05, 202223.8123.8523.6423.6523.6520,308
May 04, 202223.8724.2223.7623.9923.9941,268
May 03, 202223.9224.0823.8723.8723.8712,994
May 02, 202224.4524.5223.9023.9023.9018,384
Apr 29, 202224.5024.5624.3724.5624.5637,905
Apr 28, 202224.5124.6524.1424.6324.6319,977
Apr 27, 202224.4724.5724.3324.3824.3831,864
Apr 26, 202224.5024.5124.1724.3624.3656,453
Apr 25, 202224.4924.4924.3224.4524.455,214
Apr 22, 202224.4824.4824.1924.2424.2411,665
Apr 21, 202224.6224.6424.3024.3024.3030,969
Apr 20, 202224.5624.7324.4424.6024.607,191
Apr 19, 202224.4324.5224.3324.5224.5240,552
Apr 18, 202224.4924.6024.3324.4324.4316,330
Apr 14, 202224.4924.5824.2224.5224.5238,063
Apr 13, 202224.6624.6624.4824.5824.586,140
Apr 12, 202224.7724.7724.5124.5424.5442,202
Apr 11, 202224.4924.6724.4924.5724.5715,608
Apr 08, 202224.7424.7824.5824.5824.5815,684
Apr 07, 202224.6224.8524.5624.7724.7713,160
Apr 06, 202224.6724.7824.5724.5924.5923,647
Apr 05, 202225.0325.1724.8024.8024.8013,583
Apr 04, 202225.0325.2124.8825.2125.2114,799
Apr 01, 202225.0325.1024.8825.0525.0522,570
Mar 31, 202224.8325.2124.8325.1025.10149,296
Mar 30, 202225.1125.2225.0425.0825.0827,699
Mar 29, 202224.9125.1824.9125.1025.1026,022
Mar 28, 202224.9725.0724.8624.9524.958,630
Mar 25, 202224.9824.9824.8124.9024.9026,317
Mar 24, 202224.8524.9524.8024.9424.9420,735
Mar 23, 202224.9024.9924.7724.9224.9220,994
Mar 22, 202224.9525.0524.8124.8924.89104,604
Mar 21, 202224.9925.1524.9525.0525.0518,898
Mar 18, 202224.9525.1924.8825.1725.1715,901
Mar 17, 202224.7524.9924.7524.8524.8511,516
Mar 16, 202224.7524.8624.5524.6424.647,635
Mar 15, 202224.7224.7424.5924.6624.6651,744
Mar 14, 202224.7524.8024.5924.7324.7374,368
Mar 11, 202224.8324.8824.6224.8324.8311,223
Mar 10, 202224.8924.8924.6824.8024.809,402
Mar 09, 202224.7824.9524.6524.8324.838,894
Mar 08, 202224.5124.7224.5124.7224.7211,711
Mar 07, 202224.7224.7424.5524.6224.6212,856
Mar 04, 202224.5424.7824.5124.5224.5216,236
Mar 03, 202224.6024.8024.6024.6424.6414,381
Mar 02, 202224.4324.7324.4324.5924.5918,369
Mar 01, 202224.5824.7224.4124.4224.4210,797
Feb 28, 202224.5524.8124.3324.4524.4515,640
Feb 25, 202224.3724.8024.3524.4124.4122,239
Feb 24, 202224.3524.5724.2724.2724.2711,706
Feb 23, 202224.5224.7724.3724.5824.5811,277
Feb 22, 202224.1824.5724.1824.4924.4926,448
Feb 18, 202224.6524.7424.1424.2524.2511,461
Feb 17, 202224.1524.6724.1524.1724.1712,896
Feb 16, 202224.1824.2524.1024.2524.2527,177
Feb 15, 202224.0124.3723.8124.0824.0837,320
Feb 14, 202224.2524.4223.5123.8623.8628,110
Feb 11, 202224.1224.3324.0524.3324.3334,560
Feb 10, 202224.5024.5024.0024.1024.1027,210
Feb 09, 202224.6324.7424.5524.6224.6223,673
Feb 08, 202225.0025.0024.5024.5424.5412,635
Feb 07, 202224.9624.9924.9024.9024.904,219
Feb 04, 202225.0525.0524.8724.8724.8722,710
Feb 03, 202225.1025.2025.1025.1325.1311,355
Feb 02, 202225.4225.4925.1125.1825.1816,914
Feb 01, 202225.3825.4825.3525.3625.364,390
Jan 31, 202225.2425.5625.2225.5025.5036,511
Jan 28, 202225.2525.4025.2525.3025.3033,331
Jan 27, 202225.4325.6325.3225.4225.4214,800
Jan 26, 202225.4825.6225.4825.5825.5826,019
Jan 25, 202225.4925.5425.4125.5425.5413,930
Jan 24, 202225.5425.5825.3125.5825.5816,564
Jan 21, 202225.4325.5725.3725.5725.5723,996
Jan 20, 202225.3725.4525.3325.3625.3618,247
Jan 19, 202225.4225.4925.3525.3525.357,456
Jan 18, 202225.5025.5225.3325.4025.408,386
Jan 14, 202225.4025.5325.3425.5325.539,122
Jan 13, 202225.4425.5325.4125.5225.525,458
Jan 12, 202225.4725.6125.3725.4425.449,102
Jan 11, 202225.4525.5625.4025.4725.473,746
Jan 10, 202225.3425.4325.2725.4125.418,793
Jan 07, 202225.3225.4425.3125.4425.447,346
Jan 06, 202225.2525.3625.2525.2925.294,574
Jan 05, 202225.3825.4425.2425.2625.2614,484
Jan 04, 202225.4525.4525.3525.3825.389,260
Jan 03, 202225.4525.5625.4325.4525.457,279
Dec 31, 202125.5125.6125.4425.5425.5411,192
Dec 31, 20210.3203 Dividend
Dec 30, 202125.6225.7925.6225.7125.394,107
Dec 29, 202125.6425.7425.6325.7025.385,058
Dec 28, 202125.6325.7825.6025.6825.366,379
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement