Singapore markets close in 6 hours 12 minutes

Kimco Realty Corporation (KIM-PL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.98-0.09 (-0.37%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 202224.0524.2423.9823.9823.9838,863
25 May 202223.9824.2823.8624.0724.0718,367
24 May 202223.7523.9623.5623.8323.8323,164
23 May 202223.8524.0123.6423.6823.687,363
20 May 202223.8723.9223.5923.7223.7210,733
19 May 202223.9023.9123.3523.8823.8814,807
18 May 202223.5623.5923.2823.5223.5211,763
17 May 202223.9124.0423.6923.6923.6918,674
16 May 202223.6724.0023.5823.7623.7621,741
13 May 202223.5223.8323.5223.6623.667,042
12 May 202223.4223.7023.4223.5723.575,788
11 May 202223.5123.7523.4723.6223.6219,458
10 May 202223.4023.6623.4023.5823.5843,198
09 May 202223.3823.3823.3023.3423.3448,336
06 May 202223.5723.6923.4023.5023.5017,787
05 May 202223.8123.8523.6423.6523.6520,308
04 May 202223.8724.2223.7623.9923.9941,268
03 May 202223.9224.0823.8723.8723.8712,994
02 May 202224.4524.5223.9023.9023.9018,384
29 Apr 202224.5024.5624.3724.5624.5637,905
28 Apr 202224.5124.6524.1424.6324.6319,977
27 Apr 202224.4724.5724.3324.3824.3831,864
26 Apr 202224.5024.5124.1724.3624.3656,453
25 Apr 202224.4924.4924.3224.4524.455,214
22 Apr 202224.4824.4824.1924.2424.2411,665
21 Apr 202224.6224.6424.3024.3024.3030,969
20 Apr 202224.5624.7324.4424.6024.607,191
19 Apr 202224.4324.5224.3324.5224.5240,552
18 Apr 202224.4924.6024.3324.4324.4316,330
14 Apr 202224.4924.5824.2224.5224.5238,063
13 Apr 202224.6624.6624.4824.5824.586,140
12 Apr 202224.7724.7724.5124.5424.5442,202
11 Apr 202224.4924.6724.4924.5724.5715,608
08 Apr 202224.7424.7824.5824.5824.5815,684
07 Apr 202224.6224.8524.5624.7724.7713,160
06 Apr 202224.6724.7824.5724.5924.5923,647
05 Apr 202225.0325.1724.8024.8024.8013,583
04 Apr 202225.0325.2124.8825.2125.2114,799
01 Apr 202225.0325.1024.8825.0525.0522,570
31 Mar 202224.8325.2124.8325.1025.10149,296
31 Mar 20220.3203 Dividend
30 Mar 202225.1125.2225.0425.0824.7627,699
29 Mar 202224.9125.1824.9125.1024.7826,022
28 Mar 202224.9725.0724.8624.9524.638,630
25 Mar 202224.9824.9824.8124.9024.5826,317
24 Mar 202224.8524.9524.8024.9424.6220,735
23 Mar 202224.9024.9924.7724.9224.6020,994
22 Mar 202224.9525.0524.8124.8924.57104,604
21 Mar 202224.9925.1524.9525.0524.7318,898
18 Mar 202224.9525.1924.8825.1724.8515,901
17 Mar 202224.7524.9924.7524.8524.5311,516
16 Mar 202224.7524.8624.5524.6424.337,635
15 Mar 202224.7224.7424.5924.6624.3551,744
14 Mar 202224.7524.8024.5924.7324.4174,368
11 Mar 202224.8324.8824.6224.8324.5111,223
10 Mar 202224.8924.8924.6824.8024.499,402
09 Mar 202224.7824.9524.6524.8324.518,894
08 Mar 202224.5124.7224.5124.7224.4011,711
07 Mar 202224.7224.7424.5524.6224.3112,856
04 Mar 202224.5424.7824.5124.5224.2116,236
03 Mar 202224.6024.8024.6024.6424.3314,381
02 Mar 202224.4324.7324.4324.5924.2818,369
01 Mar 202224.5824.7224.4124.4224.1010,797
28 Feb 202224.5524.8124.3324.4524.1415,640
25 Feb 202224.3724.8024.3524.4124.1022,239
24 Feb 202224.3524.5724.2724.2723.9611,706
23 Feb 202224.5224.7724.3724.5824.2711,277
22 Feb 202224.1824.5724.1824.4924.1826,448
18 Feb 202224.6524.7424.1424.2523.9411,461
17 Feb 202224.1524.6724.1524.1723.8612,896
16 Feb 202224.1824.2524.1024.2523.9427,177
15 Feb 202224.0124.3723.8124.0823.7737,320
14 Feb 202224.2524.4223.5123.8623.5628,110
11 Feb 202224.1224.3324.0524.3324.0234,560
10 Feb 202224.5024.5024.0024.1023.7927,210
09 Feb 202224.6324.7424.5524.6224.3123,673
08 Feb 202225.0025.0024.5024.5424.2312,635
07 Feb 202224.9624.9924.9024.9024.584,219
04 Feb 202225.0525.0524.8724.8724.5522,710
03 Feb 202225.1025.2025.1025.1324.8111,355
02 Feb 202225.4225.4925.1125.1824.8616,914
01 Feb 202225.3825.4825.3525.3625.044,390
31 Jan 202225.2425.5625.2225.5025.1736,511
28 Jan 202225.2525.4025.2525.3024.9833,331
27 Jan 202225.4325.6325.3225.4225.1014,800
26 Jan 202225.4825.6225.4825.5825.2526,019
25 Jan 202225.4925.5425.4125.5425.2113,930
24 Jan 202225.5425.5825.3125.5825.2516,564
21 Jan 202225.4325.5725.3725.5725.2423,996
20 Jan 202225.3725.4525.3325.3625.0418,247
19 Jan 202225.4225.4925.3525.3525.037,456
18 Jan 202225.5025.5225.3325.4025.088,386
14 Jan 202225.4025.5325.3425.5325.209,122
13 Jan 202225.4425.5325.4125.5225.195,458
12 Jan 202225.4725.6125.3725.4425.129,102
11 Jan 202225.4525.5625.4025.4725.143,746
10 Jan 202225.3425.4325.2725.4125.098,793
07 Jan 202225.3225.4425.3125.4425.127,346
06 Jan 202225.2525.3625.2525.2924.974,574
05 Jan 202225.3825.4425.2425.2624.9414,484
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...