Singapore markets open in 14 minutes

Kimco Realty Corporation (KIM-PL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.32-0.11 (-0.51%)
At close: 04:00PM EDT
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 202321.2021.6321.2021.3221.3212,194
22 Sept 202321.4721.6321.3321.4321.438,808
21 Sept 202321.5221.5921.2921.2921.2910,548
20 Sept 202321.9622.0621.7621.8021.807,993
19 Sept 202321.8421.9721.8121.8121.817,681
18 Sept 202321.6122.0121.6121.7321.736,812
15 Sept 202321.8521.8721.6121.8421.846,229
14 Sept 202321.8021.9021.3521.8821.8814,638
13 Sept 202321.4721.6321.3621.6021.608,546
12 Sept 202321.5921.5921.3721.3721.373,603
11 Sept 202321.6721.6721.4321.4421.449,990
08 Sept 202321.6421.8221.4321.4321.439,045
07 Sept 202321.8521.8521.5121.5121.514,893
06 Sept 202321.7621.7621.5821.6721.6712,433
05 Sept 202321.8321.8321.6321.6321.637,596
01 Sept 202321.9021.9021.6321.8321.835,369
31 Aug 202321.4922.0621.4822.0022.0026,365
30 Aug 202321.3721.5521.3221.3221.329,890
29 Aug 202321.1921.3521.0921.2121.212,570
28 Aug 202320.9021.2620.9021.0321.035,581
25 Aug 202321.2121.2120.8121.0521.053,947
24 Aug 202321.0221.1521.0221.1521.152,887
23 Aug 202320.9021.1520.8321.1521.1527,128
22 Aug 202321.0021.0020.7820.7920.795,123
21 Aug 202321.1421.2421.0321.0321.0313,410
18 Aug 202321.5621.6521.2821.2821.2814,764
17 Aug 202321.8121.8121.4521.5021.5010,780
16 Aug 202321.9322.0721.7021.7021.709,591
15 Aug 202322.2222.2222.0322.0822.084,218
14 Aug 202322.2522.2522.1322.1822.188,040
11 Aug 202322.2922.5022.1922.2322.236,076
10 Aug 202322.4022.5522.3222.3522.3510,357
09 Aug 202322.4522.5822.2322.3622.3611,263
08 Aug 202322.4322.6222.3822.4422.449,593
07 Aug 202322.6822.6822.5222.5422.5417,575
04 Aug 202322.4622.7622.4622.5622.5620,557
03 Aug 202322.3122.4022.1922.3522.359,702
02 Aug 202322.5922.6322.3922.5222.5216,585
01 Aug 202322.8922.9622.7722.8322.8321,945
31 Jul 202323.0523.3222.9923.0323.037,049
28 Jul 202322.9223.1422.9222.9222.925,659
27 Jul 202323.3923.3922.9222.9222.9216,385
26 Jul 202323.3423.3423.1623.1723.178,399
25 Jul 202322.9823.2622.9823.1223.1214,573
24 Jul 202323.0023.0522.9523.0223.022,872
21 Jul 202322.9423.0722.9122.9822.988,973
20 Jul 202322.9023.0322.8822.9322.9318,578
19 Jul 202323.0123.1122.8423.0423.045,221
18 Jul 202322.8422.9922.8022.8322.8313,897
17 Jul 202323.1023.1022.8322.8322.836,943
14 Jul 202323.1423.1422.8122.8622.868,557
13 Jul 202323.0923.1322.9923.0823.0815,183
12 Jul 202322.9323.0522.8822.8922.8924,018
11 Jul 202322.9022.9522.8222.8622.8631,230
10 Jul 202322.9223.0122.7922.8322.839,552
07 Jul 202322.5922.9522.5922.7122.7115,525
06 Jul 202322.9622.9922.6322.6322.6315,182
05 Jul 202323.4023.4023.1623.1823.1840,670
03 Jul 202323.4523.4823.3323.4523.4512,187
30 Jun 202322.9923.6622.9923.5023.50155,437
30 Jun 20230.3203 Dividend
29 Jun 202323.1623.4023.1323.3623.0454,927
28 Jun 202323.3323.3323.1123.1522.8320,831
27 Jun 202323.0723.2423.0723.1622.8416,875
26 Jun 202323.0623.1823.0623.0722.752,977
23 Jun 202322.9823.0722.7122.9822.668,779
22 Jun 202322.9823.0122.9322.9822.6610,728
21 Jun 202323.0523.1822.8023.0022.6814,040
20 Jun 202322.9823.0822.9022.9822.669,086
16 Jun 202322.9923.1022.9922.9922.679,227
15 Jun 202323.0123.1322.9222.9922.6712,909
14 Jun 202323.1423.1522.7522.9822.6635,408
13 Jun 202322.9823.2022.9522.9722.6612,086
12 Jun 202323.1123.1122.9322.9522.6413,352
09 Jun 202323.0423.2923.0423.0722.758,272
08 Jun 202322.9523.1822.9523.0422.729,231
07 Jun 202323.2823.2823.0123.0322.7112,930
06 Jun 202323.1323.3023.1323.1722.8511,124
05 Jun 202323.1623.3623.0623.0822.7618,181
02 Jun 202322.8923.3522.8923.2522.9319,839
01 Jun 202322.4722.9622.4722.8122.5012,099
31 May 202322.1822.6621.8022.6022.2943,703
30 May 202322.3422.4122.0422.0621.7611,088
26 May 202321.8722.1921.7622.1121.818,605
25 May 202321.6421.9221.5321.5921.2926,820
24 May 202321.7922.0521.7421.8121.5117,642
23 May 202322.5222.5221.6922.0621.7652,418
22 May 202322.6022.6022.3522.3622.0521,739
19 May 202322.6322.7422.4022.5022.1913,496
18 May 202322.7322.7322.6322.6322.3227,248
17 May 202322.7022.9022.6522.8722.565,385
16 May 202322.9223.0322.5222.5222.2163,409
15 May 202322.6622.9522.6622.9222.618,153
12 May 202322.3122.7022.3022.7022.3916,879
11 May 202322.3222.4922.2622.4522.1433,900
10 May 202322.1222.5222.1222.4222.1149,995
09 May 202321.9622.0621.8322.0321.7310,751
08 May 202322.2022.2221.9221.9621.665,986
05 May 202321.9421.9421.4321.7821.495,093
04 May 202321.6421.7321.0321.3621.0722,609
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...