Singapore markets closed

Kimco Realty Corporation (KIM-PL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.77-0.11 (-0.55%)
At close: 04:00PM EDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202320.0020.0319.7719.7719.778,065
23 Mar 202320.5120.5119.8819.8819.8815,666
22 Mar 202319.8420.3519.8420.1520.159,764
21 Mar 202319.7320.1319.7319.9219.924,709
20 Mar 202319.4620.1119.4619.6319.6311,757
17 Mar 202321.0421.0419.9720.0820.0820,209
16 Mar 202320.0321.1619.2820.9520.9514,795
15 Mar 202320.0320.0619.5519.9419.9417,135
14 Mar 202320.0220.6820.0220.0520.0510,773
13 Mar 202319.8220.0519.5819.7019.7025,675
10 Mar 202319.8420.1519.8420.0120.018,439
09 Mar 202320.7520.7520.1220.1720.177,630
08 Mar 202320.9720.9720.7020.7020.7012,785
07 Mar 202321.4021.4020.9420.9420.9415,620
06 Mar 202321.5721.5721.3121.3321.338,564
03 Mar 202321.5721.5721.3621.4821.485,715
02 Mar 202321.4921.5921.2821.4521.4529,265
01 Mar 202321.9021.9021.4021.7321.7313,309
28 Feb 202321.8121.8721.4921.8721.8723,013
27 Feb 202321.5021.8121.4921.8121.816,545
24 Feb 202321.4821.7621.2121.6021.6016,602
23 Feb 202321.1621.8421.1621.5821.5811,250
22 Feb 202321.2521.2521.1021.1521.1517,749
21 Feb 202321.7921.8521.2521.2521.2537,919
17 Feb 202322.0422.2422.0122.0322.0315,355
16 Feb 202322.3622.3822.2122.2322.236,099
15 Feb 202322.4422.4722.4022.4322.438,625
14 Feb 202322.1722.5022.1722.4722.474,814
13 Feb 202322.1522.4122.0222.4122.414,720
10 Feb 202322.2722.2722.0322.1522.154,755
09 Feb 202322.1422.5622.1422.2722.273,956
08 Feb 202322.1522.4722.1522.3422.342,221
07 Feb 202322.4922.5422.2522.4122.417,239
06 Feb 202322.6522.6522.3822.4322.439,245
03 Feb 202323.2323.2322.6422.6422.647,762
02 Feb 202323.2923.4923.2523.4923.4912,085
01 Feb 202323.3423.4623.2523.2823.289,152
31 Jan 202323.2823.4823.1623.4123.4121,592
30 Jan 202323.4023.4423.1523.1723.179,055
27 Jan 202323.2423.4423.1323.2023.2011,251
26 Jan 202323.0523.3722.9423.3723.379,147
25 Jan 202323.1023.1122.8922.9922.994,768
24 Jan 202322.9723.1222.7522.8622.8650,663
23 Jan 202322.8522.8522.5522.7022.7018,401
20 Jan 202322.7022.8122.6522.7022.7028,776
19 Jan 202322.5922.7722.5922.7022.7016,645
18 Jan 202322.8222.8522.6122.7422.745,691
17 Jan 202322.7422.7722.5122.6822.6813,174
13 Jan 202322.2922.6822.2922.5922.5911,245
12 Jan 202322.1522.4022.0322.4022.4010,106
11 Jan 202321.7822.0521.7822.0522.053,447
10 Jan 202321.9621.9621.7421.8121.816,294
09 Jan 202321.9221.9821.5421.9621.9612,955
06 Jan 202321.1621.8420.8721.8321.8323,941
05 Jan 202320.7521.0520.5120.9020.908,375
04 Jan 202320.2720.7220.2720.6120.615,955
03 Jan 202320.2920.3519.8820.2620.2620,267
30 Dec 202219.9419.9419.7019.8219.8215,861
29 Dec 202219.8320.0819.8320.0120.0113,005
29 Dec 20220.3203 Dividend
28 Dec 202220.0920.3420.0820.2219.9062,967
27 Dec 202220.2820.5819.9120.0419.7226,587
23 Dec 202220.6320.7820.3020.3820.0618,617
22 Dec 202220.7020.9820.5720.6220.2912,297
21 Dec 202220.7621.0020.7620.9020.5716,201
20 Dec 202220.8120.9320.7520.8020.476,960
19 Dec 202220.8321.1020.8021.0020.677,765
16 Dec 202220.7221.0120.7220.9620.6317,074
15 Dec 202221.0721.2420.9320.9920.6619,139
14 Dec 202221.0621.3121.0621.1220.7913,999
13 Dec 202221.3021.3121.0521.1820.8423,941
12 Dec 202221.6421.6421.0721.0720.7416,573
09 Dec 202221.3521.5721.2821.4821.1412,104
08 Dec 202221.4821.6521.3121.5021.169,862
07 Dec 202221.1121.4421.1121.3721.0312,746
06 Dec 202221.4021.4621.1121.2020.8612,703
05 Dec 202221.2621.4221.1821.3921.0517,668
02 Dec 202221.0821.4221.0221.4221.089,322
01 Dec 202220.9321.3020.9321.2820.943,585
30 Nov 202220.3320.9120.3320.9120.5813,422
29 Nov 202220.5620.6920.3520.4920.1713,277
28 Nov 202220.6220.7720.5620.6220.2931,637
25 Nov 202220.5420.7520.4620.7120.386,307
23 Nov 202220.5520.7220.4520.7220.397,073
22 Nov 202220.6120.7020.4320.5520.2212,703
21 Nov 202220.8020.9420.5520.5720.247,941
18 Nov 202220.7820.8820.5820.7020.3712,308
17 Nov 202220.3120.7320.3120.7320.4011,708
16 Nov 202220.5020.7720.5020.6220.2917,558
15 Nov 202220.3420.8320.1720.4720.1512,736
14 Nov 202220.3920.7720.2220.2219.9013,571
11 Nov 202220.1520.8920.1520.4120.097,914
10 Nov 202219.8120.5319.8120.3820.0623,257
09 Nov 202219.6720.0219.4219.4819.1740,383
08 Nov 202219.4419.9019.4419.8619.555,750
07 Nov 202219.6919.6919.5319.5719.2614,638
04 Nov 202219.5319.6019.4719.5919.2812,068
03 Nov 202219.3019.5919.3019.5019.1945,718
02 Nov 202219.3519.5719.3019.3319.0228,005
01 Nov 202219.3319.4919.1019.3519.0427,777
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...