KIM - Kimco Realty Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201917.2017.5617.0317.4917.494,167,800
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
Jan 25, 201916.4816.7016.4516.7016.455,037,500
Jan 24, 201916.2816.4516.2216.4016.151,939,100
Jan 23, 201916.4716.5016.2116.2816.034,040,500
Jan 22, 201916.5616.5716.3016.4516.203,614,300
Jan 18, 201916.5916.6316.4316.5516.306,616,000
Jan 17, 201916.2916.5816.2416.5616.315,867,400
Jan 16, 201916.1416.4716.0616.3416.094,899,000
Jan 15, 201915.9316.1915.8616.1615.924,962,600
Jan 14, 201915.8615.9615.7715.8815.643,047,600
Jan 11, 201915.8015.9015.6915.8715.633,156,200
Jan 10, 201915.6615.9615.6115.8015.563,354,700
Jan 09, 201915.7015.7915.5315.7415.504,057,500
Jan 08, 201915.4415.7515.3815.6615.423,840,600
Jan 07, 201914.8615.4814.8615.3415.113,955,400
Jan 04, 201914.6214.9914.5914.8214.602,705,400
Jan 03, 201914.5714.8414.5214.5514.334,263,800
Jan 02, 201914.5014.6714.3214.5814.364,422,700
Dec 31, 201814.7814.8714.3814.6514.433,098,300
Dec 31, 20180.28 Dividend
Dec 28, 201815.1515.2814.8015.0014.503,388,600
Dec 27, 201814.8615.0514.5215.0414.543,689,700
Dec 26, 201814.3615.0414.2915.0214.524,230,700
Dec 24, 201814.5314.7014.3114.3113.834,348,700
Dec 21, 201814.7815.1814.6614.7214.236,070,200
Dec 20, 201815.0615.1314.5414.7514.264,018,800
Dec 19, 201815.4515.5014.9615.0414.544,194,700
Dec 18, 201815.5315.6815.3615.4914.973,962,300
Dec 17, 201816.4416.4515.4115.4914.975,819,400
Dec 14, 201816.2716.4616.2616.4515.902,853,200
Dec 13, 201816.2916.5216.2516.3515.803,354,800
Dec 12, 201816.8516.8616.2816.2815.734,329,600
Dec 11, 201816.8616.9716.7316.7416.184,496,400
Dec 10, 201816.9316.9316.5616.7816.223,642,100
Dec 07, 201816.9917.1116.7916.9316.366,396,500
Dec 06, 201816.1717.0916.0217.0716.507,597,600
Dec 04, 201816.5616.6316.2016.2115.677,933,000
Dec 03, 201816.4616.6116.2216.6116.054,186,900
Nov 30, 201815.9616.3815.9416.3515.804,602,600
Nov 29, 201815.8816.0115.7315.9315.405,065,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...