KIM - Kimco Realty Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201718.7119.0018.6718.7818.784,783,600
Nov 21, 201719.0119.0118.6718.7418.747,392,000
Nov 20, 201719.3619.3718.9418.9918.992,786,500
Nov 17, 201719.3119.5319.2919.3519.354,279,200
Nov 16, 201719.0219.3818.9419.3019.302,540,000
Nov 15, 201718.8919.2218.8019.1019.102,516,400
Nov 14, 201718.9619.1518.6518.9218.923,586,500
Nov 13, 201719.1919.4718.8618.9518.952,493,800
Nov 10, 201718.9619.2818.9619.1519.153,425,300
Nov 09, 201718.8419.3618.8119.0719.074,627,100
Nov 08, 201718.7819.2918.7818.9318.933,299,100
Nov 07, 201718.6619.0718.6418.8218.824,657,400
Nov 06, 201718.3618.8718.3518.6218.623,173,300
Nov 03, 201718.8518.9818.5118.5718.574,446,300
Nov 02, 201718.6919.1118.6318.9618.964,950,700
Nov 01, 201718.2218.7318.1218.5518.554,479,300
Oct 31, 201718.4318.4317.7618.1618.165,938,900
Oct 30, 201718.3418.4818.2018.4318.433,431,800
Oct 27, 201718.1618.3617.7618.3618.364,537,900
Oct 26, 201718.5018.7517.7718.3318.337,426,000
Oct 25, 201718.6618.7618.1418.4918.495,631,500
Oct 24, 201718.8318.9318.5418.7318.733,172,200
Oct 23, 201718.7519.0118.6518.8718.872,073,600
Oct 20, 201719.0719.1018.7018.7718.773,048,200
Oct 19, 201719.1919.3819.0019.0719.072,627,900
Oct 18, 201719.2619.5119.0619.1819.181,760,700
Oct 17, 201719.2519.3419.1619.2619.263,290,900
Oct 16, 201719.4219.5519.1919.2619.262,204,500
Oct 13, 201719.4219.7919.2819.4619.462,650,600
Oct 12, 201719.4119.5619.2219.2819.283,380,500
Oct 11, 201719.4919.6019.4219.4219.422,090,400
Oct 10, 201719.2419.5619.2119.4619.462,728,900
Oct 09, 201719.1219.3019.0719.1619.162,172,100
Oct 06, 201719.1919.2218.9719.1119.113,057,800
Oct 05, 201719.2819.6219.2119.2919.293,211,300
Oct 04, 201719.1119.2218.9619.2219.224,339,300
Oct 03, 201719.0919.1918.8519.1119.112,500,300
Oct 03, 20170.27 Dividend
Oct 02, 201719.5519.5919.2019.3619.092,753,900
Sep 29, 201719.5019.6819.4119.5519.282,847,600
Sep 28, 201719.4419.5219.2619.4819.213,270,200
Sep 27, 201720.0520.1319.2819.4119.143,786,400
Sep 26, 201719.8920.2619.6720.1619.884,864,000
Sep 25, 201719.2819.7119.2519.5819.312,789,300
Sep 22, 201719.2619.4319.1319.1818.912,562,800
Sep 21, 201719.4619.6919.1719.2618.992,835,000
Sep 20, 201719.6819.7919.3919.4919.223,263,400
Sep 19, 201719.8919.9319.5319.6719.404,018,800
Sep 18, 201720.5020.5319.9220.0319.753,392,300
Sep 15, 201720.5620.6320.2720.5520.266,458,400
Sep 14, 201719.9120.5119.8320.5020.214,392,100
Sep 13, 201720.0420.1419.7019.8619.583,753,000
Sep 12, 201720.3020.6019.8920.0119.735,820,000
Sep 11, 201720.2320.4320.1820.3020.023,436,600
Sep 08, 201720.4720.5020.1420.1719.893,832,300
Sep 07, 201720.2420.6120.0420.5820.295,599,100
Sep 06, 201719.8720.2519.7920.1919.914,463,800
Sep 05, 201719.8520.1119.6019.8019.524,491,600
Sep 01, 201719.6319.9519.5319.8119.532,410,900
Aug 31, 201719.5319.7719.4219.6219.353,452,000
Aug 30, 201719.2519.4519.0019.4419.172,770,800
Aug 29, 201719.4019.5219.0919.2919.023,053,300
Aug 28, 201719.7519.9419.3419.3919.122,125,000
Aug 25, 201719.6719.9719.5119.8519.572,382,400
Aug 24, 201719.9420.3119.5219.6019.333,696,700
Aug 23, 201719.5219.9019.4719.7919.511,910,800
Aug 22, 201719.7419.8819.5319.5419.272,395,700
Aug 21, 201719.3819.7519.3019.7119.442,656,600
Aug 18, 201719.3919.4219.1419.3419.073,378,100
Aug 17, 201719.6519.8119.4719.5319.263,134,000
Aug 16, 201719.8020.0819.6419.6819.412,739,800
Aug 15, 201719.9119.9819.5019.6719.402,875,800
Aug 14, 201719.8120.2219.6720.0919.812,651,200
Aug 11, 201720.2520.3619.9019.9919.713,203,800
Aug 10, 201720.4620.5920.4320.4620.174,455,800
Aug 09, 201720.4020.7820.3020.5020.214,019,200
Aug 08, 201720.3620.5820.2120.4720.183,658,800
Aug 07, 201720.2820.5520.1120.4620.172,282,600
Aug 04, 201719.9420.4319.9220.3220.044,771,100
Aug 03, 201720.0520.3519.8919.9319.653,452,300
Aug 02, 201720.5520.5720.0020.0419.765,372,500
Aug 01, 201720.3020.6820.0720.6120.323,875,700
Jul 31, 201720.4120.4619.8320.1819.9011,730,800
Jul 28, 201721.0821.2420.3320.4120.136,641,900
Jul 27, 201720.1021.1519.8321.0220.739,708,700
Jul 26, 201719.6619.8919.4719.7419.465,164,400
Jul 25, 201718.9819.7318.8019.6719.406,573,900
Jul 24, 201718.8719.1218.7018.9218.664,220,700
Jul 21, 201719.0219.1518.7118.8918.632,814,200
Jul 20, 201719.1119.2418.9719.0418.772,828,000
Jul 19, 201719.0619.1118.9519.0718.803,357,100
Jul 18, 201718.9219.0518.6819.0418.774,716,000
Jul 17, 201718.9019.1018.8318.9318.673,676,300
Jul 14, 201718.8619.1218.7818.9518.694,345,200
Jul 13, 201718.4418.8018.3918.7318.474,271,600
Jul 12, 201718.4818.7818.2318.3718.115,885,400
Jul 11, 201718.2318.4117.9518.3118.054,796,400
Jul 10, 201718.5718.6118.2018.2317.986,175,300
Jul 07, 201718.0218.5017.8818.4318.176,741,800
Jul 06, 201717.7618.1717.6017.9617.717,236,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...