Canada markets closed

Kimco Realty Corporation (KIM-PL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.82+0.02 (+0.09%)
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202421.9021.9421.7821.8221.8212,638
Apr 25, 202421.5521.8521.4521.8021.8011,519
Apr 24, 202421.9422.0621.8222.0222.026,906
Apr 23, 202421.7822.0421.7621.9721.9720,322
Apr 22, 202421.4321.7821.4321.7821.785,290
Apr 19, 202421.2721.4521.1221.4521.4519,075
Apr 18, 202421.1921.2721.0721.1221.1224,386
Apr 17, 202421.0521.3221.0321.2421.2438,558
Apr 16, 202420.8521.0120.7920.9120.9145,492
Apr 15, 202421.7921.7920.9921.1021.1014,509
Apr 12, 202421.7621.7721.6021.7721.774,413
Apr 11, 202422.0622.0621.5821.9121.919,002
Apr 10, 202422.2022.2021.8521.9921.9914,573
Apr 09, 202422.5122.5122.2822.3522.355,702
Apr 08, 202422.4922.5022.2522.4422.447,160
Apr 05, 202422.6822.6822.4022.4522.455,528
Apr 04, 202422.5122.6322.4022.6322.6327,419
Apr 03, 202422.6122.6422.4022.4022.4035,312
Apr 02, 202422.6522.9422.6122.6722.677,959
Apr 01, 202423.1923.1922.7522.7822.7825,343
Mar 28, 202423.2623.3422.8822.8822.8825,604
Mar 28, 20240.32031 Dividend
Mar 27, 202423.4923.4923.3423.3423.025,333
Mar 26, 202423.7423.7423.2523.3122.9917,846
Mar 25, 202423.8123.8123.4623.5423.224,220
Mar 22, 202423.8423.8423.6523.7823.459,450
Mar 21, 202423.7923.9323.6823.6823.3610,931
Mar 20, 202423.8023.8023.7123.7123.384,978
Mar 19, 202423.8123.8223.5523.6323.3130,326
Mar 18, 202423.7823.8323.7023.7423.413,140
Mar 15, 202423.8523.8523.6123.6623.343,689
Mar 14, 202423.8923.8923.6923.8523.529,451
Mar 13, 202423.7423.8923.7423.8923.566,678
Mar 12, 202423.9223.9223.7023.8323.507,363
Mar 11, 202423.8923.9223.7623.9223.595,384
Mar 08, 202423.7123.9423.7123.8923.565,028
Mar 07, 202423.7323.7823.5423.7023.384,336
Mar 06, 202423.5323.6523.4623.6423.324,960
Mar 05, 202423.3923.4223.2823.4123.092,720
Mar 04, 202423.2723.3523.1323.3022.987,155
Mar 01, 202423.3323.3423.1523.2522.936,445
Feb 29, 202423.4223.4923.2323.2322.9140,025
Feb 28, 202423.5023.5023.3623.3923.073,068
Feb 27, 202423.5423.5423.3723.3723.058,146
Feb 26, 202423.6323.6323.3923.5423.212,285
Feb 23, 202423.2923.6423.2923.6023.2812,151
Feb 22, 202423.3523.3523.1323.2122.895,516
Feb 21, 202423.1523.3223.1523.1822.863,239
Feb 20, 202423.2923.2923.1223.2322.919,612
Feb 16, 202423.3523.3623.2023.2222.906,812
Feb 15, 202423.2223.3523.1323.3523.032,580
Feb 14, 202423.1523.3123.1223.1222.806,439
Feb 13, 202423.3723.3723.1023.1022.784,417
Feb 12, 202423.4823.6023.4023.5023.1827,919
Feb 09, 202423.2723.3623.2023.3623.0412,817
Feb 08, 202423.3723.4223.1823.2622.9410,613
Feb 07, 202423.4223.4323.1723.2822.9617,234
Feb 06, 202423.2723.3223.1523.3022.986,267
Feb 05, 202423.4223.5323.1023.2522.936,141
Feb 02, 202423.5623.6023.3023.4723.145,750
Feb 01, 202423.2823.6323.2723.6023.2813,181
Jan 31, 202423.6023.6023.2523.2522.938,961
Jan 30, 202423.5023.5923.2023.5123.1910,360
Jan 29, 202423.2223.4623.2223.4623.1410,071
Jan 26, 202423.3523.3523.1123.2222.9020,949
Jan 25, 202423.2923.4223.1023.3523.0311,174
Jan 24, 202423.1423.3523.0223.0922.774,948
Jan 23, 202423.2623.2623.0523.1022.787,015
Jan 22, 202423.3023.3023.0723.1422.8216,981
Jan 19, 202422.8723.0522.8423.0522.7313,808
Jan 18, 202423.0923.0922.8822.8822.577,494
Jan 17, 202423.0823.0822.9223.0022.683,175
Jan 16, 202423.3823.4323.0823.0822.775,752
Jan 12, 202423.4923.4923.2523.3122.9912,298
Jan 11, 202423.3723.4123.1623.3623.044,546
Jan 10, 202423.3523.4323.2623.2622.946,017
Jan 09, 202423.2723.3723.2223.2422.927,612
Jan 08, 202423.1323.3123.1223.1922.879,708
Jan 05, 202423.0923.2423.0923.1022.7812,012
Jan 04, 202423.0823.2823.0823.2522.935,625
Jan 03, 202423.4023.4923.0023.3122.9910,645
Jan 02, 202423.3023.4123.0723.2222.909,871
Dec 29, 202323.4523.5723.3623.4023.0812,291
Dec 29, 20230.32031 Dividend
Dec 28, 202323.9923.9923.8223.8623.225,796
Dec 27, 202323.9023.9523.6523.8723.2310,033
Dec 26, 202323.6323.8323.6323.7123.077,920
Dec 22, 202323.7923.8323.6723.7023.0610,352
Dec 21, 202323.5923.7323.5923.6723.0311,226
Dec 20, 202323.3623.6723.3623.5222.8945,782
Dec 19, 202323.3623.5123.3623.4622.8324,773
Dec 18, 202323.4523.6023.2723.2722.6457,480
Dec 15, 202323.6023.7723.4623.4922.8664,347
Dec 14, 202323.5823.8323.5523.5622.9256,598
Dec 13, 202323.1223.5023.0923.3822.7538,202
Dec 12, 202322.9123.1622.8523.0522.4325,338
Dec 11, 202322.9422.9922.6522.9222.3089,778
Dec 08, 202322.9122.9822.7222.9422.3233,459
Dec 07, 202322.7723.0922.7722.9322.316,322
Dec 06, 202322.6922.9222.6922.8322.2141,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...