KIM - Kimco Realty Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201918.5718.7218.3718.6718.672,636,700
Aug 15, 201918.4418.6418.3718.5218.522,840,200
Aug 14, 201918.7618.7918.3218.4118.414,989,700
Aug 13, 201918.9819.1518.8418.9018.903,115,500
Aug 12, 201918.9319.0218.7718.9718.972,543,200
Aug 09, 201919.0219.1618.9018.9518.954,773,000
Aug 08, 201918.8819.1618.7719.0819.082,760,400
Aug 07, 201918.7018.9918.4718.8618.863,392,600
Aug 06, 201918.7718.9318.6018.7918.793,299,800
Aug 05, 201918.9719.0318.4318.7518.756,108,100
Aug 02, 201918.9819.1818.8419.0619.063,698,900
Aug 01, 201919.2019.3019.0019.0019.003,374,000
Jul 31, 201919.3319.4319.0819.2119.215,711,400
Jul 30, 201918.9519.3818.9119.3719.372,971,800
Jul 29, 201918.7519.0118.7018.9318.932,679,000
Jul 26, 201918.8118.8818.4018.7418.743,456,800
Jul 25, 201918.7018.7718.4718.6418.643,904,400
Jul 24, 201918.6518.8718.5218.8018.805,038,700
Jul 23, 201918.1918.7418.1318.6518.656,014,100
Jul 22, 201917.9018.1817.7618.1618.164,452,500
Jul 19, 201918.2518.3117.8617.8917.893,169,800
Jul 18, 201918.1518.2917.9818.2318.233,087,900
Jul 17, 201918.3518.5518.1518.2018.202,747,300
Jul 16, 201918.3518.4218.2118.3018.302,337,300
Jul 15, 201918.4018.5618.2918.3718.372,119,800
Jul 12, 201918.3818.4918.3218.4018.401,781,500
Jul 11, 201918.7418.8218.3218.3718.372,490,200
Jul 10, 201918.7218.8518.6118.6918.692,860,500
Jul 09, 201918.6418.7518.5318.6418.642,767,100
Jul 08, 201918.4518.6618.4018.6418.642,247,300
Jul 05, 201918.2518.4817.9918.4518.452,229,800
Jul 03, 201918.2518.4818.2118.3918.391,418,700
Jul 02, 201917.9918.2517.9218.2218.223,397,300
Jul 01, 201918.3118.3817.5617.9517.957,403,900
Jul 01, 20190.28 Dividend
Jun 28, 201918.4618.7018.3918.4818.204,926,100
Jun 27, 201918.2718.4418.2518.4018.122,332,800
Jun 26, 201918.6118.6118.1018.1517.883,768,800
Jun 25, 201918.6518.8218.5718.6118.333,086,300
Jun 24, 201918.9719.0418.6018.6518.372,687,500
Jun 21, 201919.0719.1218.7618.9018.615,709,500
Jun 20, 201919.2019.2919.0719.1318.843,205,600
Jun 19, 201918.9219.1618.8119.0818.792,308,700
Jun 18, 201919.1519.2918.8418.9918.703,179,300
Jun 17, 201918.8519.1518.8519.0118.723,195,200
Jun 14, 201918.7618.8918.6918.7318.453,330,500
Jun 13, 201918.4318.7418.4218.7318.454,374,300
Jun 12, 201918.3318.5318.2718.3818.103,132,000
Jun 11, 201918.4318.5618.2618.3118.035,018,600
Jun 10, 201918.3718.4018.1118.2317.952,289,700
Jun 07, 201918.4518.5218.2718.3318.052,818,000
Jun 06, 201918.2218.4518.1118.3518.073,955,800
Jun 05, 201917.7818.3517.7418.3418.066,574,800
Jun 04, 201917.5117.7017.3517.6217.353,731,300
Jun 03, 201917.4517.5917.2617.4917.233,157,000
May 31, 201917.3517.5017.0917.4017.144,154,600
May 30, 201917.3417.5917.3017.4217.164,489,000
May 29, 201917.7717.7817.2517.3017.045,353,000
May 28, 201918.1618.2117.7817.7817.515,351,300
May 24, 201918.0418.2217.8818.1817.904,750,800
May 23, 201918.1718.1817.8818.0117.747,794,600
May 22, 201918.2218.3018.1418.1417.873,529,000
May 21, 201917.9818.2817.9818.2417.963,567,000
May 20, 201918.1018.1417.8817.9617.693,137,400
May 17, 201917.9918.1517.9318.0917.823,937,600
May 16, 201918.1018.2718.0718.1417.873,934,400
May 15, 201918.2718.3418.1018.1117.844,389,300
May 14, 201918.1018.3218.1018.2117.932,623,300
May 13, 201918.1518.2818.0618.0917.824,153,400
May 10, 201917.9918.3517.9918.3418.063,718,700
May 09, 201917.9618.1017.7618.0117.742,412,400
May 08, 201917.9718.2517.9617.9917.722,320,300
May 07, 201918.2618.3917.8017.9617.694,121,300
May 06, 201918.0818.4318.0318.2818.003,472,600
May 03, 201918.1018.3117.8918.2017.923,666,300
May 02, 201917.6018.1717.6017.9917.726,593,400
May 01, 201917.4017.5917.2917.4017.144,193,500
Apr 30, 201917.3717.5117.1417.3917.133,987,700
Apr 29, 201917.7317.7917.3217.3217.063,367,500
Apr 26, 201917.8117.8817.6917.8117.542,056,100
Apr 25, 201917.6317.8117.4717.7417.472,576,700
Apr 24, 201917.5417.8917.5117.7517.484,541,900
Apr 23, 201917.2017.5617.0317.4917.234,208,100
Apr 22, 201917.5017.5016.8817.0816.823,069,000
Apr 18, 201917.2117.5817.1317.5317.263,571,900
Apr 17, 201917.4017.4817.2217.2216.964,077,800
Apr 16, 201917.9217.9517.2217.3617.104,142,600
Apr 15, 201918.2818.3017.8717.8917.623,630,500
Apr 12, 201918.2718.3318.0418.2417.963,682,100
Apr 11, 201918.5018.5618.2218.2717.992,328,200
Apr 10, 201918.2718.5018.1718.4618.184,147,000
Apr 09, 201918.3018.3018.1018.1617.882,470,600
Apr 08, 201918.4018.4118.2518.3018.023,367,500
Apr 05, 201918.1618.4618.1118.4518.172,622,200
Apr 04, 201918.2218.2818.0518.1717.892,017,000
Apr 03, 201918.3018.3818.1618.1817.903,023,700
Apr 02, 201918.1518.3317.9418.3218.043,365,800
Apr 01, 201918.1418.3017.9818.1817.903,195,600
Apr 01, 20190.28 Dividend
Mar 29, 201918.6318.6418.4318.5017.943,180,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...