Canada markets close in 33 minutes

Kimco Realty Corporation (KIM-PL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.16+0.14 (+0.59%)
As of 02:13PM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202423.2623.3323.1623.1623.161,993
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
Dec 05, 202322.5222.7422.5222.6222.0129,491
Dec 04, 202322.2222.7122.2222.4921.8833,433
Dec 01, 202322.3922.7222.2822.6622.0514,511
Nov 30, 202321.6522.9421.6522.5221.9187,858
Nov 29, 202321.7221.7221.5621.6121.035,537
Nov 28, 202321.5021.5521.4521.4520.8713,996
Nov 27, 202321.3921.5221.2721.3920.817,692
Nov 24, 202321.3721.4321.3021.3520.773,534
Nov 22, 202321.4421.5621.2721.3520.7728,846
Nov 21, 202321.5421.6121.5221.5220.9420,571
Nov 20, 202321.7021.7121.5621.6021.027,855
Nov 17, 202321.6821.7921.6721.7221.133,213
Nov 16, 202321.5921.5921.5021.5720.9910,178
Nov 15, 202321.6721.6721.4621.6321.0513,664
Nov 14, 202321.5521.5521.3621.4720.895,290
Nov 13, 202320.8021.0720.6920.9820.418,173
Nov 10, 202320.6020.7620.5520.6620.102,382
Nov 09, 202320.8020.9220.2920.5519.992,280
Nov 08, 202320.7820.9420.6620.8420.2811,051
Nov 07, 202320.7320.9320.7320.7820.223,152
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...