KIM - Kimco Realty Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201919.1519.2918.8418.9918.993,179,300
Jun 17, 201918.8519.1518.8519.0119.013,195,200
Jun 14, 201918.7618.8918.6918.7318.733,330,500
Jun 13, 201918.4318.7418.4218.7318.734,374,300
Jun 12, 201918.3318.5318.2718.3818.383,132,000
Jun 11, 201918.4318.5618.2618.3118.315,018,600
Jun 10, 201918.3718.4018.1118.2318.232,289,700
Jun 07, 201918.4518.5218.2718.3318.332,818,000
Jun 06, 201918.2218.4518.1118.3518.353,955,800
Jun 05, 201917.7818.3517.7418.3418.346,574,800
Jun 04, 201917.5117.7017.3517.6217.623,731,300
Jun 03, 201917.4517.5917.2617.4917.493,157,000
May 31, 201917.3517.5017.0917.4017.404,154,600
May 30, 201917.3417.5917.3017.4217.424,489,000
May 29, 201917.7717.7817.2517.3017.305,353,000
May 28, 201918.1618.2117.7817.7817.785,351,300
May 24, 201918.0418.2217.8818.1818.184,750,800
May 23, 201918.1718.1817.8818.0118.017,794,600
May 22, 201918.2218.3018.1418.1418.143,529,000
May 21, 201917.9818.2817.9818.2418.243,567,000
May 20, 201918.1018.1417.8817.9617.963,137,400
May 17, 201917.9918.1517.9318.0918.093,937,600
May 16, 201918.1018.2718.0718.1418.143,934,400
May 15, 201918.2718.3418.1018.1118.114,389,300
May 14, 201918.1018.3218.1018.2118.212,623,300
May 13, 201918.1518.2818.0618.0918.094,153,400
May 10, 201917.9918.3517.9918.3418.343,718,700
May 09, 201917.9618.1017.7618.0118.012,412,400
May 08, 201917.9718.2517.9617.9917.992,320,300
May 07, 201918.2618.3917.8017.9617.964,121,300
May 06, 201918.0818.4318.0318.2818.283,472,600
May 03, 201918.1018.3117.8918.2018.203,666,300
May 02, 201917.6018.1717.6017.9917.996,593,400
May 01, 201917.4017.5917.2917.4017.404,193,500
Apr 30, 201917.3717.5117.1417.3917.393,987,700
Apr 29, 201917.7317.7917.3217.3217.323,367,500
Apr 26, 201917.8117.8817.6917.8117.812,056,100
Apr 25, 201917.6317.8117.4717.7417.742,576,700
Apr 24, 201917.5417.8917.5117.7517.754,541,900
Apr 23, 201917.2017.5617.0317.4917.494,208,100
Apr 22, 201917.5017.5016.8817.0817.083,069,000
Apr 18, 201917.2117.5817.1317.5317.533,571,900
Apr 17, 201917.4017.4817.2217.2217.224,077,800
Apr 16, 201917.9217.9517.2217.3617.364,142,600
Apr 15, 201918.2818.3017.8717.8917.893,630,500
Apr 12, 201918.2718.3318.0418.2418.243,682,100
Apr 11, 201918.5018.5618.2218.2718.272,328,200
Apr 10, 201918.2718.5018.1718.4618.464,147,000
Apr 09, 201918.3018.3018.1018.1618.162,470,600
Apr 08, 201918.4018.4118.2518.3018.303,367,500
Apr 05, 201918.1618.4618.1118.4518.452,622,200
Apr 04, 201918.2218.2818.0518.1718.172,017,000
Apr 03, 201918.3018.3818.1618.1818.183,023,700
Apr 02, 201918.1518.3317.9418.3218.323,365,800
Apr 01, 201918.1418.3017.9818.1818.183,195,600
Apr 01, 20190.28 Dividend
Mar 29, 201918.6318.6418.4318.5018.223,180,200
Mar 28, 201918.4918.6418.4018.6418.362,624,100
Mar 27, 201918.5318.6118.3118.4218.143,046,400
Mar 26, 201918.2218.5918.2118.5718.292,507,900
Mar 25, 201918.1518.2217.9318.1517.882,014,800
Mar 22, 201918.2018.4118.1218.1317.862,740,900
Mar 21, 201917.7218.2017.6918.1717.893,007,300
Mar 20, 201917.6417.8317.4217.7017.432,511,100
Mar 19, 201917.5417.7217.5117.6117.343,363,000
Mar 18, 201917.7117.7817.4417.5317.263,712,900
Mar 15, 201917.9118.0117.6417.6617.396,077,500
Mar 14, 201917.8617.9017.7217.8917.622,982,300
Mar 13, 201917.7417.8617.7317.8117.542,998,600
Mar 12, 201917.6317.7917.5917.6817.414,020,700
Mar 11, 201917.3917.5717.2717.5517.282,618,600
Mar 08, 201917.3017.4717.2317.3217.064,612,700
Mar 07, 201917.3217.5017.2817.3917.134,134,600
Mar 06, 201917.5217.5417.2317.2416.982,671,800
Mar 05, 201917.2117.5717.1917.5517.282,314,600
Mar 04, 201917.3417.3717.0417.2416.983,944,500
Mar 01, 201917.6117.6317.0217.3317.075,834,800
Feb 28, 201917.4817.7917.4217.5917.324,961,900
Feb 27, 201917.5517.6217.3317.4817.222,714,300
Feb 26, 201917.7317.7817.5217.6517.383,070,100
Feb 25, 201917.7717.8317.6117.6917.422,121,300
Feb 22, 201917.6817.9217.6017.7317.462,202,000
Feb 21, 201917.4517.6617.2917.6317.363,187,700
Feb 20, 201917.7617.7817.3417.5617.294,808,300
Feb 19, 201917.7417.9217.6417.7817.512,849,500
Feb 15, 201917.7617.8117.6517.7617.492,962,800
Feb 14, 201917.7717.8117.6417.6817.412,566,100
Feb 13, 201917.6917.9017.5717.8117.543,066,400
Feb 12, 201917.8517.9017.6617.7317.464,229,400
Feb 11, 201917.8017.9417.7317.8117.543,634,700
Feb 08, 201917.5517.8617.5217.8317.565,278,100
Feb 07, 201917.3017.6217.2017.6217.352,662,300
Feb 06, 201917.4017.4717.3017.3817.122,880,800
Feb 05, 201917.2917.4417.0517.4317.173,089,200
Feb 04, 201917.1217.2816.9117.2717.014,977,900
Feb 01, 201917.1517.4716.8317.1616.904,622,900
Jan 31, 201917.0017.2216.6317.0116.7515,062,600
Jan 30, 201917.2517.5017.2217.3417.085,270,200
Jan 29, 201917.0517.2517.0117.2416.983,844,000
Jan 28, 201916.6517.0716.5617.0216.764,074,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...