Singapore markets close in 2 hours 43 minutes

Kimco Realty Corporation (KIM-PM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.07+0.04 (+0.17%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202224.0524.2423.8324.0724.0710,285
23 Jun 202223.9524.1823.8524.0324.036,101
22 Jun 202223.3023.9023.3023.8023.8036,264
21 Jun 202223.2423.5223.2423.3123.319,990
17 Jun 202223.1123.4523.1123.1823.1819,150
16 Jun 202223.2123.2722.7523.0923.0954,490
15 Jun 202223.1123.4323.1123.2923.299,139
14 Jun 202223.4023.4023.0123.0523.0517,198
13 Jun 202223.7223.7223.2623.3023.3018,814
10 Jun 202224.2724.2723.8524.0524.0520,227
09 Jun 202224.5524.7024.4324.4324.4315,693
08 Jun 202224.7024.8024.6224.6924.697,053
07 Jun 202224.6124.8524.5824.7924.7935,267
06 Jun 202224.7524.7824.6024.6124.6177,820
03 Jun 202224.5924.7024.5224.6524.6518,405
02 Jun 202224.6424.7124.5224.6924.6911,635
01 Jun 202224.7224.8324.6124.7224.72108,032
31 May 202224.7524.8224.5524.8224.8246,031
27 May 202224.7525.0324.7524.8124.81118,751
26 May 202224.2724.7224.2724.4424.4418,537
25 May 202224.2424.4924.1824.3024.305,688
24 May 202224.1524.1823.9423.9423.9416,472
23 May 202223.9224.4023.9224.0124.0112,539
20 May 202224.2424.3623.9524.0224.0238,819
19 May 202223.9424.2523.8424.2424.2436,849
18 May 202223.7324.0123.3523.7123.7149,950
17 May 202223.7424.0023.6123.7623.7644,493
16 May 202223.3623.7623.3423.6123.6116,554
13 May 202223.5223.5523.3723.3823.3812,917
12 May 202223.2423.4623.2223.3023.3024,522
11 May 202223.1523.4223.1523.1623.1638,441
10 May 202223.1523.3223.0523.1923.19125,339
09 May 202222.9323.3022.9123.0423.0458,659
06 May 202223.2023.4223.1923.3523.3535,514
05 May 202223.6824.0023.4323.5023.5043,991
04 May 202223.5324.1123.4223.8023.8022,573
03 May 202223.6723.6923.4623.6623.6634,142
02 May 202224.1924.1923.6223.6623.6637,521
29 Apr 202224.3024.3924.0524.2424.2469,866
28 Apr 202224.1024.6023.9024.4424.4475,863
27 Apr 202224.1024.1323.9124.0624.0699,989
26 Apr 202224.1024.2423.9323.9823.9812,340
25 Apr 202224.1024.2123.9424.0724.0710,663
22 Apr 202224.1024.1123.9324.0024.0022,990
21 Apr 202224.3224.4424.1224.1524.1515,885
20 Apr 202224.1924.4324.1924.3224.3213,337
19 Apr 202224.1124.3024.1124.1424.1437,607
18 Apr 202224.4524.4524.1624.2124.218,586
14 Apr 202224.1824.4124.1224.3524.3518,381
13 Apr 202224.4224.4824.2024.2324.2330,767
12 Apr 202224.3224.5024.2324.3024.3047,230
11 Apr 202224.3324.5124.2524.2524.2534,418
08 Apr 202224.4224.5824.4024.4524.4523,556
07 Apr 202224.4024.7324.3924.5224.529,888
06 Apr 202224.4824.5624.3324.4824.4846,673
05 Apr 202224.8624.9824.5724.5724.5723,179
04 Apr 202225.0925.0924.8524.9424.9422,938
01 Apr 202224.8825.0424.5224.9024.9010,667
31 Mar 202224.8224.9924.8224.9324.939,856
31 Mar 20220.3281 Dividend
30 Mar 202225.1325.1324.9725.0624.7312,127
29 Mar 202224.9024.9924.9024.9524.6228,673
28 Mar 202224.6224.8024.5424.8024.4812,714
25 Mar 202224.8024.8024.5824.6224.3016,906
24 Mar 202224.9024.9024.7024.8124.4912,198
23 Mar 202224.9024.9024.7224.8024.4832,392
22 Mar 202224.7924.9224.6924.8224.5043,977
21 Mar 202224.9525.0824.8224.8524.52141,180
18 Mar 202224.8325.1324.8325.0324.7027,383
17 Mar 202224.5625.0024.5624.8824.5526,009
16 Mar 202224.6024.7724.5124.5624.248,622
15 Mar 202224.5224.5424.4024.5224.2020,389
14 Mar 202224.5124.5924.3024.4824.1665,632
11 Mar 202224.6824.7524.6424.6524.3370,967
10 Mar 202224.6524.6824.5524.6524.333,709
09 Mar 202224.6324.8324.6024.8224.504,444
08 Mar 202224.5124.6124.5024.6124.296,425
07 Mar 202224.6424.6724.5024.5924.2711,906
04 Mar 202224.6324.7624.5124.7624.4420,195
03 Mar 202224.6424.7624.6124.6524.329,752
02 Mar 202224.6624.8324.5724.6124.2943,135
01 Mar 202224.4124.6324.4124.5424.2212,462
28 Feb 202224.3824.6824.3224.3624.0469,691
25 Feb 202224.3424.8024.3424.4524.1314,438
24 Feb 202224.3524.5024.2324.4524.1323,940
23 Feb 202224.3124.5624.3124.5624.2450,455
22 Feb 202224.2024.4324.2024.4024.0849,172
18 Feb 202224.6924.6924.1724.2023.885,723
17 Feb 202224.1724.8524.1724.2823.9617,094
16 Feb 202224.0324.3323.9524.3324.0110,065
15 Feb 202224.0124.3923.9324.0223.717,797
14 Feb 202224.2424.5023.7523.8723.5621,051
11 Feb 202224.3424.5124.2624.3524.0341,413
10 Feb 202224.3524.4024.0424.2823.9641,139
09 Feb 202224.7624.7724.5824.6624.3413,039
08 Feb 202224.9324.9524.6024.6924.3711,408
07 Feb 202225.0925.0924.9524.9924.669,711
04 Feb 202225.1525.2024.9325.1124.7815,949
03 Feb 202225.3025.4925.1525.2824.9518,841
02 Feb 202225.5225.6025.3525.3825.0512,272
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...