Singapore markets open in 7 hours 59 minutes

Kimco Realty Corporation (KIM-PL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.15+0.24 (+1.12%)
As of 10:45AM EST. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202220.9321.1520.9321.1521.15963
30 Nov 2022------
29 Nov 202220.5620.6920.3520.4920.4913,277
28 Nov 202220.6220.7720.5620.6220.6231,637
25 Nov 202220.5420.7520.4620.7120.716,307
23 Nov 202220.5520.7220.4520.7220.727,073
22 Nov 202220.6120.7020.4320.5520.5512,703
21 Nov 202220.8020.9420.5520.5720.577,941
18 Nov 202220.7820.8820.5820.7020.7012,308
17 Nov 202220.3120.7320.3120.7320.7311,708
16 Nov 202220.5020.7720.5020.6220.6217,558
15 Nov 202220.3420.8320.1720.4720.4712,736
14 Nov 202220.3920.7720.2220.2220.2213,571
11 Nov 202220.1520.8920.1520.4120.417,914
10 Nov 202219.8120.5319.8120.3820.3823,257
09 Nov 202219.6720.0219.4219.4819.4840,383
08 Nov 202219.4419.9019.4419.8619.865,750
07 Nov 202219.6919.6919.5319.5719.5714,638
04 Nov 202219.5319.6019.4719.5919.5912,068
03 Nov 202219.3019.5919.3019.5019.5045,718
02 Nov 202219.3519.5719.3019.3319.3328,005
01 Nov 202219.3319.4919.1019.3519.3527,777
31 Oct 202219.0119.2218.8219.1919.1950,499
28 Oct 202219.1119.2519.0019.1519.1534,107
27 Oct 202219.2619.3419.1019.1019.1022,507
26 Oct 202219.5019.6319.2019.2519.2519,970
25 Oct 202219.3219.5019.0819.3619.3697,234
24 Oct 202219.4019.4419.1519.1519.1519,059
21 Oct 202219.9019.9019.3719.3819.3833,914
20 Oct 202220.3520.3919.9819.9819.9813,268
19 Oct 202220.8120.8220.4120.4220.4221,676
18 Oct 202220.9121.0520.7921.0521.056,088
17 Oct 202221.0121.0320.8420.9320.936,959
14 Oct 202220.6720.7820.5520.7420.7415,398
13 Oct 202220.3920.7820.3320.7820.7810,232
12 Oct 202220.3620.7720.3220.7720.7720,149
11 Oct 202220.6120.7020.4320.5420.547,082
10 Oct 202220.7521.0720.5120.6520.657,838
07 Oct 202220.7120.9720.6420.9320.938,734
06 Oct 202221.1521.1520.9521.0221.0218,626
05 Oct 202221.1321.2721.1321.2321.2310,991
04 Oct 202221.3521.3821.2021.2021.206,362
03 Oct 202221.3221.3921.0821.1821.1832,304
30 Sept 202221.5921.5921.0021.0821.0837,688
30 Sept 20220.3203 Dividend
29 Sept 202221.9121.9121.5421.7621.448,576
28 Sept 202221.5221.9721.5221.9721.6517,306
27 Sept 202221.5221.6821.4521.6521.3310,539
26 Sept 202221.8221.9221.3121.4821.1615,433
23 Sept 202222.3222.3221.7621.9121.5917,205
22 Sept 202222.3422.3422.0922.3021.977,542
21 Sept 202222.5022.6022.3422.6022.2712,489
20 Sept 202222.7422.7422.4122.4822.1512,131
19 Sept 202222.7322.8722.6922.6922.3641,033
16 Sept 202222.6822.9722.6822.7022.378,291
15 Sept 202222.8823.1122.8623.0622.726,018
14 Sept 202222.9123.1122.9123.0122.682,565
13 Sept 202222.9523.2022.7623.0322.6918,849
12 Sept 202223.2423.7323.1823.2622.929,767
09 Sept 202223.1423.3923.0523.2722.9312,972
08 Sept 202223.3023.3023.0223.0222.6812,486
07 Sept 202223.0723.3023.0223.0922.756,645
06 Sept 202223.3423.3922.9222.9222.585,302
02 Sept 202223.2023.3823.1023.1722.8316,685
01 Sept 202223.5523.8023.0023.2022.86111,783
31 Aug 202223.7023.7423.6723.7023.3520,004
30 Aug 202223.8623.8623.7023.8223.467,524
29 Aug 202223.7023.9223.6623.7123.363,059
26 Aug 202224.0324.0323.9724.0323.682,880
25 Aug 202223.9524.2323.9423.9823.6324,316
24 Aug 202223.9024.1623.9024.0723.7228,810
23 Aug 202224.3224.3223.3023.7923.4424,544
22 Aug 202224.2224.2224.0224.0223.676,615
19 Aug 202224.3824.4424.0924.3523.998,196
18 Aug 202224.5524.6324.5324.6324.272,262
17 Aug 202224.5424.6124.4824.4824.125,227
16 Aug 202224.8024.9424.7524.8524.4812,079
15 Aug 202225.0125.0124.6924.7224.365,740
12 Aug 202224.8324.9024.7624.7724.4113,528
11 Aug 202225.0625.0624.7924.8524.483,113
10 Aug 202224.9924.9924.7924.8524.484,905
09 Aug 202225.0025.1324.7424.7424.3870,696
08 Aug 202225.1025.1025.0225.0824.718,271
05 Aug 202225.0025.3625.0025.1024.738,812
04 Aug 202225.0925.4225.0925.4225.058,389
03 Aug 202224.9225.2524.9225.2524.8810,962
02 Aug 202224.6425.4924.5725.3124.9420,894
01 Aug 202224.6524.9524.6524.7324.378,374
29 Jul 202224.3224.7724.3024.7024.348,778
28 Jul 202224.4524.5024.2924.3223.964,145
27 Jul 202224.4924.5724.3324.3323.972,440
26 Jul 202224.6024.6424.3024.3023.941,940
25 Jul 202224.2324.3924.1724.3924.034,208
22 Jul 202224.2824.5324.2024.3824.021,728
21 Jul 202224.1824.3524.1724.3423.981,860
20 Jul 202224.1724.4324.1324.1723.812,142
19 Jul 202224.0824.3124.0824.1123.765,615
18 Jul 202224.1224.5624.0824.0823.736,752
15 Jul 202224.4924.6824.0624.0723.7231,545
14 Jul 202224.2624.2824.0924.2423.8819,159
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...