Singapore markets closed

Kimco Realty Corporation (KIM-PL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.45+0.33 (+1.56%)
At close: 04:00PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202421.2721.4521.1221.4521.4519,075
18 Apr 202421.1921.2721.0721.1221.1224,386
17 Apr 202421.0521.3221.0321.2421.2438,558
16 Apr 202420.8521.0120.7920.9120.9145,492
15 Apr 202421.7921.7920.9921.1021.1014,509
12 Apr 202421.7621.7721.6021.7721.774,413
11 Apr 202422.0622.0621.5821.9121.919,002
10 Apr 202422.2022.2021.8521.9921.9914,573
09 Apr 202422.5122.5122.2822.3522.355,702
08 Apr 202422.4922.5022.2522.4422.447,160
05 Apr 202422.6822.6822.4022.4522.455,528
04 Apr 202422.5122.6322.4022.6322.6327,419
03 Apr 202422.6122.6422.4022.4022.4035,312
02 Apr 202422.6522.9422.6122.6722.677,959
01 Apr 202423.1923.1922.7522.7822.7825,343
28 Mar 202423.2623.3422.8822.8822.8825,604
28 Mar 20240.32031 Dividend
27 Mar 202423.4923.4923.3423.3423.025,333
26 Mar 202423.7423.7423.2523.3122.9917,846
25 Mar 202423.8123.8123.4623.5423.224,220
22 Mar 202423.8423.8423.6523.7823.459,450
21 Mar 202423.7923.9323.6823.6823.3610,931
20 Mar 202423.8023.8023.7123.7123.384,978
19 Mar 202423.8123.8223.5523.6323.3130,326
18 Mar 202423.7823.8323.7023.7423.413,140
15 Mar 202423.8523.8523.6123.6623.343,689
14 Mar 202423.8923.8923.6923.8523.529,451
13 Mar 202423.7423.8923.7423.8923.566,678
12 Mar 202423.9223.9223.7023.8323.507,363
11 Mar 202423.8923.9223.7623.9223.595,384
08 Mar 202423.7123.9423.7123.8923.565,028
07 Mar 202423.7323.7823.5423.7023.384,336
06 Mar 202423.5323.6523.4623.6423.324,960
05 Mar 202423.3923.4223.2823.4123.092,720
04 Mar 202423.2723.3523.1323.3022.987,155
01 Mar 202423.3323.3423.1523.2522.936,445
29 Feb 202423.4223.4923.2323.2322.9140,025
28 Feb 202423.5023.5023.3623.3923.073,068
27 Feb 202423.5423.5423.3723.3723.058,146
26 Feb 202423.6323.6323.3923.5423.212,285
23 Feb 202423.2923.6423.2923.6023.2812,151
22 Feb 202423.3523.3523.1323.2122.895,516
21 Feb 202423.1523.3223.1523.1822.863,239
20 Feb 202423.2923.2923.1223.2322.919,612
16 Feb 202423.3523.3623.2023.2222.906,812
15 Feb 202423.2223.3523.1323.3523.032,580
14 Feb 202423.1523.3123.1223.1222.806,439
13 Feb 202423.3723.3723.1023.1022.784,417
12 Feb 202423.4823.6023.4023.5023.1827,919
09 Feb 202423.2723.3623.2023.3623.0412,817
08 Feb 202423.3723.4223.1823.2622.9410,613
07 Feb 202423.4223.4323.1723.2822.9617,234
06 Feb 202423.2723.3223.1523.3022.986,267
05 Feb 202423.4223.5323.1023.2522.936,141
02 Feb 202423.5623.6023.3023.4723.145,750
01 Feb 202423.2823.6323.2723.6023.2813,181
31 Jan 202423.6023.6023.2523.2522.938,961
30 Jan 202423.5023.5923.2023.5123.1910,360
29 Jan 202423.2223.4623.2223.4623.1410,071
26 Jan 202423.3523.3523.1123.2222.9020,949
25 Jan 202423.2923.4223.1023.3523.0311,174
24 Jan 202423.1423.3523.0223.0922.774,948
23 Jan 202423.2623.2623.0523.1022.787,015
22 Jan 202423.3023.3023.0723.1422.8216,981
19 Jan 202422.8723.0522.8423.0522.7313,808
18 Jan 202423.0923.0922.8822.8822.577,494
17 Jan 202423.0823.0822.9223.0022.683,175
16 Jan 202423.3823.4323.0823.0822.775,752
12 Jan 202423.4923.4923.2523.3122.9912,298
11 Jan 202423.3723.4123.1623.3623.044,546
10 Jan 202423.3523.4323.2623.2622.946,017
09 Jan 202423.2723.3723.2223.2422.927,612
08 Jan 202423.1323.3123.1223.1922.879,708
05 Jan 202423.0923.2423.0923.1022.7812,012
04 Jan 202423.0823.2823.0823.2522.935,625
03 Jan 202423.4023.4923.0023.3122.9910,645
02 Jan 202423.3023.4123.0723.2222.909,871
29 Dec 202323.4523.5723.3623.4023.0812,291
29 Dec 20230.32031 Dividend
28 Dec 202323.9923.9923.8223.8623.225,796
27 Dec 202323.9023.9523.6523.8723.2310,033
26 Dec 202323.6323.8323.6323.7123.077,920
22 Dec 202323.7923.8323.6723.7023.0610,352
21 Dec 202323.5923.7323.5923.6723.0311,226
20 Dec 202323.3623.6723.3623.5222.8945,782
19 Dec 202323.3623.5123.3623.4622.8324,773
18 Dec 202323.4523.6023.2723.2722.6457,480
15 Dec 202323.6023.7723.4623.4922.8664,347
14 Dec 202323.5823.8323.5523.5622.9256,598
13 Dec 202323.1223.5023.0923.3822.7538,202
12 Dec 202322.9123.1622.8523.0522.4325,338
11 Dec 202322.9422.9922.6522.9222.3089,778
08 Dec 202322.9122.9822.7222.9422.3233,459
07 Dec 202322.7723.0922.7722.9322.316,322
06 Dec 202322.6922.9222.6922.8322.2141,500
05 Dec 202322.5222.7422.5222.6222.0129,491
04 Dec 202322.2222.7122.2222.4921.8833,433
01 Dec 202322.3922.7222.2822.6622.0514,511
30 Nov 202321.6522.9421.6522.5221.9187,858
29 Nov 202321.7221.7221.5621.6121.035,537
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...