KIM - Kimco Realty Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 201921.2221.2821.1021.2321.232,521,100
Dec 06, 201921.1721.3621.1621.1821.183,240,000
Dec 05, 201921.2121.3421.0921.1921.192,661,700
Dec 04, 201921.1321.4021.0921.2721.275,248,700
Dec 03, 201921.1321.2521.0221.1621.164,813,700
Dec 02, 201921.5821.5921.0421.0421.043,759,100
Nov 29, 201921.7021.7721.6021.6221.622,027,300
Nov 27, 201921.6121.6921.5021.6621.664,650,200
Nov 26, 201921.5221.6021.4221.5821.584,902,100
Nov 25, 201921.4921.5521.3721.4321.433,721,300
Nov 22, 201921.3321.4421.0621.3021.303,092,100
Nov 21, 201921.4521.5321.3221.3421.344,143,600
Nov 20, 201921.6121.6621.2521.4421.444,267,600
Nov 19, 201921.7721.7921.5721.6721.672,499,800
Nov 18, 201921.5621.8621.4921.7721.772,988,800
Nov 15, 201921.5921.6321.4421.5321.532,843,000
Nov 14, 201921.1421.5821.1221.5621.564,981,800
Nov 13, 201920.7521.1620.7321.0521.053,670,900
Nov 12, 201920.9621.1020.6620.7320.733,763,300
Nov 11, 201920.8320.9820.7820.8920.893,887,000
Nov 08, 201920.8421.0120.8020.8520.852,187,700
Nov 07, 201921.3721.3720.8620.8920.893,224,900
Nov 06, 201921.3221.5721.2521.3921.392,228,700
Nov 05, 201921.2621.4621.1221.2821.283,646,800
Nov 04, 201921.6621.7021.3921.4021.402,680,600
Nov 01, 201921.6021.7321.4921.7321.732,428,600
Oct 31, 201921.7721.8221.4521.5621.564,045,500
Oct 30, 201921.1821.7421.1221.7421.744,070,000
Oct 29, 201920.9721.2020.9221.1221.124,721,900
Oct 28, 201921.1721.1820.9220.9620.963,340,500
Oct 25, 201921.1821.2120.9321.1521.153,355,900
Oct 24, 201921.2021.4020.8821.1621.163,824,400
Oct 23, 201921.3521.4821.0821.2621.264,902,100
Oct 22, 201921.2821.4421.2121.3921.393,137,800
Oct 21, 201920.9521.2420.8821.2321.234,624,400
Oct 18, 201920.5720.9320.5520.9220.923,092,000
Oct 17, 201920.7120.7720.5420.5920.592,854,200
Oct 16, 201920.6820.7620.5820.7020.702,744,100
Oct 15, 201920.6920.7820.6020.6920.692,976,300
Oct 14, 201920.7620.8020.5720.7720.771,977,300
Oct 11, 201920.6420.9420.5820.7420.743,665,500
Oct 10, 201920.5220.6120.4320.5420.543,301,000
Oct 09, 201920.6220.7020.4120.4720.472,783,500
Oct 08, 201920.6220.7020.4820.5520.554,719,400
Oct 07, 201920.4420.6520.4220.6320.632,396,400
Oct 04, 201920.3320.5220.2820.5020.503,184,200
Oct 03, 201920.4320.6020.2020.3720.374,380,100
Oct 02, 201920.4220.5320.3420.4620.463,444,100
Oct 01, 201920.6020.7120.1620.4920.495,729,900
Oct 01, 20190.28 Dividend
Sep 30, 201920.8620.9520.8520.8820.604,857,400
Sep 27, 201920.7820.8620.6420.8520.573,817,500
Sep 26, 201920.3720.7920.2520.7820.503,913,500
Sep 25, 201920.2020.4020.1720.2920.023,424,500
Sep 24, 201920.2320.2920.0820.2019.932,683,900
Sep 23, 201920.0920.3420.0920.2019.933,682,200
Sep 20, 201920.1920.3820.1620.2720.005,314,800
Sep 19, 201920.2920.3120.1620.2219.952,399,000
Sep 18, 201920.1320.2220.0120.1719.903,496,500
Sep 17, 201920.0320.1319.9020.0819.812,621,300
Sep 16, 201920.1720.1819.9320.0119.743,505,200
Sep 13, 201920.3720.4519.9320.1219.856,289,500
Sep 12, 201920.3520.4020.1620.3920.127,918,400
Sep 11, 201920.1320.2019.8620.1919.924,746,100
Sep 10, 201919.7020.1319.6420.1119.845,970,500
Sep 09, 201919.3419.8119.2419.7619.505,826,200
Sep 06, 201918.9419.3818.9119.3519.094,803,500
Sep 05, 201918.8018.9518.6718.9118.664,472,500
Sep 04, 201918.6218.9818.6218.8218.574,915,800
Sep 03, 201918.3618.7318.2618.7318.483,733,300
Aug 30, 201918.4518.5518.3818.3818.133,112,800
Aug 29, 201918.3218.5518.2918.4318.183,493,400
Aug 28, 201918.1518.3618.0318.2718.023,095,600
Aug 27, 201918.5218.6118.2118.2117.973,760,500
Aug 26, 201918.3018.4618.1818.3818.133,972,900
Aug 23, 201918.5218.7018.1218.1517.914,576,800
Aug 22, 201918.4618.7018.3718.6018.354,113,000
Aug 21, 201918.5618.6818.4318.5318.282,760,700
Aug 20, 201918.9418.9718.4318.4418.192,635,500
Aug 19, 201918.7518.9918.6318.9218.672,991,200
Aug 16, 201918.5718.7218.4318.6718.422,636,700
Aug 15, 201918.4418.6418.3718.5218.272,840,200
Aug 14, 201918.7618.7918.3218.4118.164,989,700
Aug 13, 201918.9819.1518.8418.9018.653,115,500
Aug 12, 201918.9319.0218.7718.9718.722,543,200
Aug 09, 201919.0219.1618.9018.9518.704,773,000
Aug 08, 201918.8819.1618.7719.0818.822,760,400
Aug 07, 201918.7018.9918.4718.8618.613,392,600
Aug 06, 201918.7718.9318.6018.7918.543,299,800
Aug 05, 201918.9719.0318.4318.7518.506,108,100
Aug 02, 201918.9819.1818.8419.0618.803,698,900
Aug 01, 201919.2019.3019.0019.0018.753,374,000
Jul 31, 201919.3319.4319.0819.2118.955,711,400
Jul 30, 201918.9519.3818.9119.3719.112,971,800
Jul 29, 201918.7519.0118.7018.9318.682,679,000
Jul 26, 201918.8118.8818.4018.7418.493,456,800
Jul 25, 201918.7018.7718.4718.6418.393,904,400
Jul 24, 201918.6518.8718.5218.8018.555,038,700
Jul 23, 201918.1918.7418.1318.6518.406,014,100
Jul 22, 201917.9018.1817.7618.1617.924,452,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...