Canada markets closed

Kimco Realty Corporation (KIM-PL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.85-0.24 (-0.92%)
At close: 4:00PM EST

25.87 +0.02 (0.08%)
After hours: 4:17PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 08, 202125.8426.0125.8425.8525.8515,031
Mar. 05, 202125.9326.0925.8126.0926.0928,618
Mar. 04, 202125.9926.0525.7925.8025.804,426
Mar. 03, 202125.6925.9425.6925.9425.9411,460
Mar. 02, 202125.8025.9225.7525.9225.923,148
Mar. 01, 202125.7525.8025.5625.8025.806,125
Feb. 26, 202125.3825.6025.3825.6025.6015,722
Feb. 25, 202125.5425.5625.3325.3825.3823,319
Feb. 24, 202125.6125.6125.4425.5725.5721,130
Feb. 23, 202125.5325.7325.5325.6125.6125,381
Feb. 22, 202125.6725.7225.6125.6125.6121,191
Feb. 19, 202125.5325.6725.5325.6725.6714,040
Feb. 18, 202125.5125.6025.3525.6025.6012,040
Feb. 17, 202125.7225.8225.4025.4525.4577,523
Feb. 16, 202125.9026.0025.7025.7225.7217,922
Feb. 12, 202126.1026.1025.8925.9525.9516,435
Feb. 11, 202126.3426.3426.0326.0326.03110,210
Feb. 10, 202126.3026.3026.1126.1626.165,122
Feb. 09, 202126.3226.3226.1226.3126.314,357
Feb. 08, 202126.3226.3226.1126.3026.306,386
Feb. 05, 202126.1726.3226.0826.3026.304,426
Feb. 04, 202125.9226.1925.8326.1926.198,164
Feb. 03, 202125.9426.2025.9426.0326.038,966
Feb. 02, 202125.8726.2625.8726.0326.035,127
Feb. 01, 202125.7426.0925.7425.9525.9515,229
Jan. 29, 202125.7225.9325.7225.9225.9216,897
Jan. 28, 202125.7925.8225.7125.8225.823,920
Jan. 27, 202125.8425.8425.6825.6925.69176,230
Jan. 26, 202125.8925.9025.8625.8625.864,272
Jan. 25, 202125.8825.9325.8125.8225.8211,475
Jan. 22, 202125.8325.9325.7525.8425.8415,188
Jan. 21, 202125.7025.7925.6925.7125.7114,938
Jan. 20, 202125.7525.7825.7025.7125.7131,286
Jan. 19, 202125.8225.8225.6725.6825.6846,835
Jan. 15, 202126.0426.0425.8225.8225.8224,570
Jan. 14, 202125.9926.0925.8125.9925.999,115
Jan. 13, 202125.4726.0425.4625.9925.9919,443
Jan. 12, 202125.5725.5725.3625.5025.5024,718
Jan. 11, 202125.3825.7025.3825.5525.5516,354
Jan. 08, 202125.6025.7025.5525.6625.663,487
Jan. 07, 202125.8825.8825.5525.7525.7562,619
Jan. 06, 202126.1026.1525.3826.0026.0021,307
Jan. 05, 202126.1526.2926.0326.2926.2933,753
Jan. 04, 202126.2726.2726.0926.1826.1810,980
Dec. 31, 202026.4126.5226.2626.2726.2713,138
Dec. 31, 20200.3203 Dividend
Dec. 30, 202026.6026.7126.5726.7126.3920,018
Dec. 29, 202026.6226.6826.5026.6826.3651,448
Dec. 28, 202026.5026.5526.4726.5226.2117,028
Dec. 24, 202026.4026.4926.3026.4926.175,454
Dec. 23, 202026.4426.4426.2626.3626.0419,663
Dec. 22, 202026.4226.4726.2926.3226.0011,471
Dec. 21, 202026.2626.3326.2626.3326.0165,920
Dec. 18, 202026.3026.4526.2926.4326.119,500
Dec. 17, 202026.3426.4026.2726.4026.0814,494
Dec. 16, 202026.3626.4226.2926.3326.0135,973
Dec. 15, 202026.3426.4926.3426.4426.1218,099
Dec. 14, 202026.3726.5226.3726.3726.0527,034
Dec. 11, 202026.5126.6526.4626.4626.149,856
Dec. 10, 202026.5126.6726.4826.4826.165,431
Dec. 09, 202026.5826.6226.4826.6026.2819,701
Dec. 08, 202026.5526.7126.4726.6026.2824,826
Dec. 07, 202026.7026.8026.5026.6226.308,757
Dec. 04, 202026.8526.8526.6726.7626.4414,276
Dec. 03, 202026.8526.8526.6426.7426.424,735
Dec. 02, 202026.7726.8126.7726.8126.494,382
Dec. 01, 202026.6726.7826.6426.7826.466,231
Nov. 30, 202026.6226.7226.6226.6626.3424,329
Nov. 27, 202026.6026.7426.5226.5426.229,311
Nov. 25, 202026.7226.7226.5126.6126.302,441
Nov. 24, 202026.6026.9226.5526.6026.2819,364
Nov. 23, 202026.5926.5926.5226.5326.2118,886
Nov. 20, 202026.6726.6726.4526.4526.1313,572
Nov. 19, 202026.4526.6726.4526.6726.356,798
Nov. 18, 202026.4526.6926.4526.4926.179,752
Nov. 17, 202026.1926.7626.1926.6726.356,392
Nov. 16, 202026.3926.6026.2226.3526.0311,396
Nov. 13, 202026.4326.5026.3026.4026.0811,772
Nov. 12, 202026.4226.4826.3126.4026.0816,866
Nov. 11, 202026.6526.6526.4026.4926.174,914
Nov. 10, 202026.2926.4626.2326.2325.9249,146
Nov. 09, 202025.8626.3825.8626.2025.899,082
Nov. 06, 202025.8825.9025.6825.6925.388,570
Nov. 05, 202026.0926.1825.8025.8625.5515,726
Nov. 04, 202025.6526.0025.6525.9725.669,485
Nov. 03, 202025.8125.9825.6425.6425.337,103
Nov. 02, 202025.9825.9825.6825.7125.4023,192
Oct. 30, 202025.8326.0025.6825.9825.6740,705
Oct. 29, 202026.0826.1025.7025.7425.4359,400
Oct. 28, 202026.2926.2925.9225.9225.617,589
Oct. 27, 202026.3726.4126.2326.4126.098,321
Oct. 26, 202026.3526.4426.2426.3626.056,406
Oct. 23, 202026.1426.4826.0726.4826.1613,890
Oct. 22, 202025.8826.1325.7826.1325.824,773
Oct. 21, 202025.8725.9325.7025.8225.51107,106
Oct. 20, 202025.6925.8425.6925.8425.535,644
Oct. 19, 202025.7525.7525.5325.5325.2213,662
Oct. 16, 202025.8826.0225.5325.5325.2221,271
Oct. 15, 202025.9825.9825.7625.8825.579,906
Oct. 14, 202026.0726.2525.9125.9125.604,211
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...