NYSE - Delayed Quote USD

Kimco Realty Corporation (KIM)

Compare
23.01 -0.27 (-1.16%)
At close: December 19 at 4:00:02 PM EST
23.05 +0.04 (+0.17%)
After hours: 7:25:33 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 23.28 23.53 22.98 23.01 23.01 4,914,900
Dec 18, 2024 24.25 24.49 23.27 23.28 23.28 3,858,200
Dec 17, 2024 24.26 24.62 24.16 24.30 24.30 3,350,900
Dec 16, 2024 24.52 25.06 24.39 24.43 24.43 4,605,900
Dec 13, 2024 24.37 24.64 24.34 24.61 24.61 4,224,300
Dec 12, 2024 24.41 24.76 24.36 24.49 24.49 2,883,000
Dec 11, 2024 24.76 24.85 24.37 24.45 24.45 4,524,400
Dec 10, 2024 25.04 25.05 24.65 24.73 24.73 5,385,600
Dec 9, 2024 25.16 25.19 24.95 25.04 25.04 3,109,800
Dec 6, 2024 25.21 25.26 25.08 25.19 25.19 2,143,500
Dec 5, 2024 0.25 Dividend
Dec 5, 2024 25.00 25.18 24.93 25.10 25.10 4,036,200
Dec 4, 2024 25.25 25.34 25.14 25.30 25.05 2,961,500
Dec 3, 2024 25.32 25.39 25.02 25.21 24.96 2,570,800
Dec 2, 2024 25.43 25.54 25.15 25.22 24.97 3,140,100
Nov 29, 2024 25.79 25.83 25.54 25.57 25.32 4,561,100
Nov 27, 2024 25.62 25.80 25.51 25.78 25.53 3,860,200
Nov 26, 2024 25.51 25.55 25.30 25.46 25.21 3,605,100
Nov 25, 2024 25.51 25.58 25.31 25.54 25.29 6,247,200
Nov 22, 2024 25.46 25.46 25.31 25.37 25.12 2,903,300
Nov 21, 2024 25.15 25.35 25.09 25.31 25.06 3,796,400
Nov 20, 2024 25.03 25.16 24.90 25.09 24.84 3,219,900
Nov 19, 2024 24.92 25.07 24.85 25.05 24.80 6,329,400
Nov 18, 2024 24.76 25.12 24.67 25.10 24.85 3,014,300
Nov 15, 2024 24.70 24.95 24.55 24.89 24.64 3,144,800
Nov 14, 2024 24.71 24.79 24.57 24.72 24.48 3,044,100
Nov 13, 2024 24.88 25.00 24.65 24.82 24.57 6,025,300
Nov 12, 2024 25.10 25.19 24.66 24.68 24.44 3,891,700
Nov 11, 2024 25.02 25.10 24.87 25.06 24.81 3,515,200
Nov 8, 2024 24.82 25.07 24.74 24.93 24.68 3,863,200
Nov 7, 2024 24.32 24.76 24.24 24.66 24.42 4,544,000
Nov 6, 2024 24.95 25.01 24.11 24.32 24.08 8,140,200
Nov 5, 2024 24.14 24.66 24.06 24.65 24.41 2,519,800
Nov 4, 2024 24.02 24.42 23.98 24.22 23.98 3,106,200
Nov 1, 2024 23.80 24.16 23.67 23.83 23.59 3,614,300
Oct 31, 2024 23.78 24.60 23.71 23.72 23.49 6,054,000
Oct 30, 2024 23.69 24.07 23.63 24.02 23.78 6,459,800
Oct 29, 2024 23.82 24.00 23.65 23.67 23.44 4,326,800
Oct 28, 2024 23.76 24.04 23.70 23.88 23.64 3,033,300
Oct 25, 2024 24.08 24.14 23.54 23.55 23.32 2,810,100
Oct 24, 2024 23.94 24.07 23.83 23.95 23.71 2,868,700
Oct 23, 2024 23.86 24.15 23.84 23.96 23.72 2,954,200
Oct 22, 2024 24.03 24.23 23.96 24.04 23.80 2,058,300
Oct 21, 2024 24.57 24.60 24.01 24.06 23.82 3,041,600
Oct 18, 2024 24.61 24.67 24.38 24.62 24.38 3,117,600
Oct 17, 2024 24.24 24.56 24.16 24.47 24.23 6,973,900
Oct 16, 2024 24.15 24.38 24.02 24.35 24.11 4,771,600
Oct 15, 2024 23.52 24.28 23.52 24.02 23.78 7,152,800
Oct 14, 2024 23.09 23.50 23.07 23.41 23.18 2,754,100
Oct 11, 2024 22.95 23.22 22.93 23.18 22.95 2,946,100
Oct 10, 2024 23.11 23.22 22.72 22.86 22.63 2,548,200
Oct 9, 2024 22.86 23.26 22.80 23.19 22.96 2,622,800
Oct 8, 2024 23.04 23.11 22.80 22.86 22.63 2,639,800
Oct 7, 2024 22.75 22.96 22.64 22.92 22.69 3,318,700
Oct 4, 2024 22.79 22.98 22.54 22.94 22.71 2,791,100
Oct 3, 2024 22.93 23.00 22.70 22.87 22.64 3,377,400
Oct 2, 2024 22.93 23.29 22.88 22.96 22.73 7,930,600
Oct 1, 2024 23.33 23.35 23.02 23.08 22.85 5,295,700
Sep 30, 2024 22.94 23.24 22.85 23.22 22.99 4,298,800
Sep 27, 2024 23.05 23.20 22.87 22.96 22.73 4,711,000
Sep 26, 2024 23.38 23.48 22.75 22.87 22.64 9,039,100
Sep 25, 2024 23.65 23.69 23.25 23.36 23.13 4,962,700
Sep 24, 2024 23.49 23.81 23.38 23.63 23.40 3,689,300
Sep 23, 2024 23.43 23.71 23.42 23.63 23.40 3,827,700
Sep 20, 2024 23.09 23.37 23.09 23.24 23.01 7,716,400
Sep 19, 2024 23.71 23.75 23.09 23.24 23.01 4,206,700
Sep 18, 2024 23.65 23.85 23.44 23.54 23.31 3,115,600
Sep 17, 2024 24.02 24.13 23.47 23.58 23.35 3,225,400
Sep 16, 2024 24.18 24.25 23.96 24.06 23.82 3,165,200
Sep 13, 2024 23.69 24.06 23.69 24.02 23.78 3,765,400
Sep 12, 2024 23.42 23.77 23.37 23.65 23.42 6,138,800
Sep 11, 2024 23.18 23.57 23.05 23.49 23.26 3,919,800
Sep 10, 2024 23.42 23.51 23.13 23.37 23.14 4,271,000
Sep 9, 2024 22.99 23.38 22.92 23.29 23.06 3,248,000
Sep 6, 2024 23.09 23.21 22.82 22.99 22.76 3,643,400
Sep 5, 2024 0.24 Dividend
Sep 5, 2024 23.24 23.39 23.02 23.11 22.88 2,034,400
Sep 4, 2024 23.32 23.52 23.15 23.35 22.88 2,517,700
Sep 3, 2024 23.11 23.27 23.00 23.23 22.76 3,623,200
Aug 30, 2024 23.12 23.28 23.03 23.26 22.79 2,880,600
Aug 29, 2024 23.17 23.20 22.97 23.01 22.55 2,568,000
Aug 28, 2024 23.14 23.29 23.01 23.16 22.70 2,929,100
Aug 27, 2024 23.25 23.40 23.15 23.16 22.70 3,545,600
Aug 26, 2024 23.47 23.53 23.29 23.39 22.92 2,641,400
Aug 23, 2024 22.95 23.31 22.85 23.23 22.76 4,042,700
Aug 22, 2024 22.85 22.89 22.65 22.82 22.36 5,419,700
Aug 21, 2024 22.61 22.88 22.51 22.80 22.34 3,393,400
Aug 20, 2024 22.35 22.54 22.23 22.49 22.04 2,921,000
Aug 19, 2024 22.11 22.34 22.11 22.30 21.85 2,484,300
Aug 16, 2024 22.51 22.56 22.19 22.29 21.84 3,074,100
Aug 15, 2024 22.13 22.60 22.04 22.27 21.82 3,964,200
Aug 14, 2024 21.90 22.13 21.81 22.02 21.58 2,362,600
Aug 13, 2024 21.96 21.97 21.75 21.86 21.42 3,692,200
Aug 12, 2024 21.82 21.91 21.57 21.75 21.31 2,741,300
Aug 9, 2024 21.79 21.92 21.63 21.84 21.40 1,768,300
Aug 8, 2024 21.48 21.95 21.44 21.79 21.35 2,891,900
Aug 7, 2024 21.90 22.18 21.46 21.51 21.08 6,043,200
Aug 6, 2024 21.15 21.88 21.08 21.74 21.30 7,412,600
Aug 5, 2024 21.39 21.76 21.09 21.15 20.73 4,928,200
Aug 2, 2024 22.08 22.18 21.73 21.93 21.49 4,591,200
Aug 1, 2024 22.25 22.48 21.78 22.01 21.57 5,925,600
Jul 31, 2024 21.95 22.22 21.70 21.73 21.29 7,738,000
Jul 30, 2024 21.47 22.13 21.31 22.03 21.59 4,826,800
Jul 29, 2024 21.24 21.50 21.20 21.39 20.96 4,148,300
Jul 26, 2024 20.97 21.26 20.76 21.19 20.76 3,309,100
Jul 25, 2024 20.95 21.18 20.69 20.74 20.32 3,355,700
Jul 24, 2024 21.38 21.54 20.88 20.90 20.48 5,158,900
Jul 23, 2024 21.37 21.52 21.30 21.35 20.92 3,385,200
Jul 22, 2024 21.25 21.47 21.03 21.47 21.04 2,714,400
Jul 19, 2024 21.36 21.41 21.09 21.24 20.81 3,178,600
Jul 18, 2024 21.51 21.92 21.29 21.29 20.86 8,543,800
Jul 17, 2024 21.17 21.64 21.17 21.57 21.14 3,957,500
Jul 16, 2024 21.08 21.28 21.07 21.19 20.76 5,412,600
Jul 15, 2024 20.69 20.97 20.52 20.96 20.54 5,115,800
Jul 12, 2024 20.49 20.75 20.43 20.58 20.17 4,057,100
Jul 11, 2024 20.00 20.36 19.97 20.29 19.88 3,755,000
Jul 10, 2024 19.33 19.72 19.29 19.72 19.32 3,510,500
Jul 9, 2024 19.22 19.27 18.97 19.24 18.85 4,612,300
Jul 8, 2024 19.31 19.42 19.16 19.26 18.87 3,317,300
Jul 5, 2024 19.26 19.40 19.23 19.28 18.89 2,334,300
Jul 3, 2024 19.49 19.50 19.26 19.27 18.88 1,930,100
Jul 2, 2024 19.31 19.42 19.21 19.41 19.02 4,483,000
Jul 1, 2024 19.41 19.52 19.18 19.27 18.88 3,436,500
Jun 28, 2024 19.20 19.52 19.14 19.46 19.07 7,838,900
Jun 27, 2024 18.75 19.11 18.75 19.09 18.71 3,999,500
Jun 26, 2024 18.63 18.84 18.62 18.77 18.39 2,779,400
Jun 25, 2024 19.13 19.18 18.60 18.76 18.38 2,959,400
Jun 24, 2024 18.95 19.25 18.83 19.14 18.76 3,853,800
Jun 21, 2024 19.09 19.09 18.76 18.98 18.60 7,751,600
Jun 20, 2024 18.73 18.93 18.67 18.89 18.51 3,601,500
Jun 18, 2024 18.72 18.85 18.67 18.80 18.42 3,481,400
Jun 17, 2024 18.66 18.79 18.57 18.68 18.31 3,208,200
Jun 14, 2024 18.61 18.82 18.54 18.75 18.37 3,145,400
Jun 13, 2024 18.53 19.01 18.46 18.72 18.34 7,169,400
Jun 12, 2024 18.76 18.85 18.49 18.53 18.16 5,271,400
Jun 11, 2024 18.40 18.52 18.24 18.30 17.93 4,285,200
Jun 10, 2024 18.64 18.73 18.17 18.54 18.17 4,756,500
Jun 7, 2024 18.69 18.85 18.66 18.79 18.41 2,950,500
Jun 6, 2024 0.24 Dividend
Jun 6, 2024 18.95 19.12 18.92 19.01 18.63 1,700,200
Jun 5, 2024 19.28 19.32 19.14 19.29 18.67 1,703,400
Jun 4, 2024 19.47 19.53 19.25 19.28 18.66 4,629,700
Jun 3, 2024 19.36 19.66 19.36 19.53 18.90 4,182,900
May 31, 2024 19.01 19.40 18.91 19.36 18.74 5,582,000
May 30, 2024 18.45 18.88 18.38 18.85 18.24 9,561,300
May 29, 2024 18.02 18.37 17.97 18.28 17.69 3,045,900
May 28, 2024 18.62 18.71 18.22 18.23 17.64 2,840,200
May 24, 2024 18.72 18.72 18.44 18.47 17.87 2,261,900
May 23, 2024 18.94 18.94 18.56 18.57 17.97 2,731,700
May 22, 2024 18.94 19.09 18.91 19.00 18.39 2,327,100
May 21, 2024 18.88 19.06 18.78 19.02 18.41 1,603,100
May 20, 2024 19.21 19.21 18.88 18.91 18.30 1,981,600
May 17, 2024 19.13 19.25 19.02 19.22 18.60 3,593,700
May 16, 2024 19.33 19.41 19.08 19.10 18.48 3,279,100
May 15, 2024 19.53 19.59 19.26 19.34 18.72 3,566,800
May 14, 2024 19.27 19.34 19.04 19.21 18.59 3,106,400
May 13, 2024 19.12 19.15 18.97 19.15 18.53 2,221,200
May 10, 2024 19.13 19.16 18.98 18.98 18.37 2,161,200
May 9, 2024 18.98 19.10 18.91 19.04 18.43 4,321,100
May 8, 2024 18.90 18.97 18.80 18.92 18.31 4,152,200
May 7, 2024 19.23 19.32 18.92 18.99 18.38 4,419,800
May 6, 2024 19.24 19.27 18.81 19.01 18.40 3,563,400
May 3, 2024 19.05 19.40 18.91 19.10 18.48 6,729,000
May 2, 2024 18.70 19.13 18.51 18.96 18.35 5,768,400
May 1, 2024 18.52 18.86 18.36 18.50 17.90 4,632,800
Apr 30, 2024 18.64 19.01 18.62 18.63 18.03 5,200,600
Apr 29, 2024 18.57 18.83 18.57 18.81 18.20 5,000,900
Apr 26, 2024 18.47 18.64 18.37 18.38 17.79 2,312,000
Apr 25, 2024 18.36 18.53 18.20 18.42 17.83 3,922,800
Apr 24, 2024 18.51 18.65 18.40 18.53 17.93 3,563,200
Apr 23, 2024 18.59 18.76 18.54 18.63 18.03 4,092,100
Apr 22, 2024 18.22 18.62 18.11 18.60 18.00 5,573,300
Apr 19, 2024 17.80 18.22 17.76 18.20 17.61 5,873,400
Apr 18, 2024 17.72 17.80 17.58 17.74 17.17 6,774,400
Apr 17, 2024 17.65 17.84 17.59 17.60 17.03 4,191,400
Apr 16, 2024 17.91 17.93 17.57 17.61 17.04 5,660,000
Apr 15, 2024 18.18 18.22 17.91 18.04 17.46 4,971,200
Apr 12, 2024 17.88 18.20 17.84 18.10 17.52 6,804,200
Apr 11, 2024 18.06 18.14 17.77 17.94 17.36 4,596,800
Apr 10, 2024 18.37 18.38 17.95 17.97 17.39 5,057,900
Apr 9, 2024 18.77 18.96 18.65 18.95 18.34 3,435,600
Apr 8, 2024 18.62 18.82 18.58 18.66 18.06 3,905,600
Apr 5, 2024 18.34 18.59 18.24 18.51 17.91 4,534,000
Apr 4, 2024 18.94 19.03 18.56 18.60 18.00 4,199,400
Apr 3, 2024 18.84 18.96 18.74 18.76 18.15 4,369,900
Apr 2, 2024 18.97 19.05 18.81 18.89 18.28 3,162,300
Apr 1, 2024 19.57 19.63 19.07 19.09 18.47 7,700,700
Mar 28, 2024 19.47 19.66 19.42 19.61 18.98 7,608,600
Mar 27, 2024 19.04 19.41 18.99 19.36 18.74 5,556,400
Mar 26, 2024 18.93 18.99 18.79 18.81 18.20 5,174,400
Mar 25, 2024 19.18 19.30 18.81 18.84 18.23 5,259,700
Mar 22, 2024 19.63 19.70 19.07 19.09 18.47 7,267,500
Mar 21, 2024 19.50 19.76 19.45 19.73 19.09 4,614,500
Mar 20, 2024 18.95 19.47 18.87 19.44 18.81 3,660,200
Mar 19, 2024 19.15 19.31 18.97 19.10 18.48 3,519,300
Mar 18, 2024 18.87 19.18 18.83 19.11 18.49 5,126,500
Mar 15, 2024 18.60 18.90 18.57 18.88 18.27 9,447,400
Mar 14, 2024 19.22 19.29 18.66 18.80 18.19 4,568,900
Mar 13, 2024 19.34 19.56 19.30 19.37 18.75 4,752,500
Mar 12, 2024 19.40 19.52 19.25 19.35 18.73 3,420,800
Mar 11, 2024 19.43 19.57 19.35 19.41 18.78 3,312,700
Mar 8, 2024 19.52 19.69 19.43 19.49 18.86 2,851,100
Mar 7, 2024 19.37 19.42 19.17 19.36 18.74 3,136,000
Mar 6, 2024 0.24 Dividend
Mar 6, 2024 19.56 19.63 19.25 19.30 18.68 2,978,000
Mar 5, 2024 19.51 19.90 19.51 19.68 18.81 4,282,800
Mar 4, 2024 19.69 19.72 19.44 19.62 18.76 5,418,700
Mar 1, 2024 19.70 19.77 19.42 19.73 18.86 8,534,800
Feb 29, 2024 19.86 19.86 19.51 19.76 18.89 8,713,700
Feb 28, 2024 19.42 19.76 19.42 19.63 18.77 4,280,400
Feb 27, 2024 19.43 19.77 19.36 19.56 18.70 4,057,100
Feb 26, 2024 19.49 19.55 19.18 19.28 18.43 5,004,700
Feb 23, 2024 19.79 19.83 19.53 19.54 18.68 2,564,700
Feb 22, 2024 19.80 19.92 19.71 19.81 18.94 4,230,100
Feb 21, 2024 19.70 19.87 19.56 19.78 18.91 3,435,100
Feb 20, 2024 19.48 19.76 19.48 19.64 18.77 9,963,500
Feb 16, 2024 19.43 19.72 19.29 19.63 18.77 8,795,000
Feb 15, 2024 19.76 19.84 19.66 19.77 18.90 4,167,700
Feb 14, 2024 19.56 19.64 19.33 19.47 18.61 5,318,000
Feb 13, 2024 19.34 19.54 19.06 19.50 18.64 6,788,000
Feb 12, 2024 20.19 20.25 19.67 19.81 18.94 5,283,400
Feb 9, 2024 19.99 20.11 19.65 20.08 19.20 6,460,900
Feb 8, 2024 20.13 20.36 19.69 20.02 19.14 7,305,800
Feb 7, 2024 20.36 20.43 20.13 20.17 19.28 5,854,600
Feb 6, 2024 19.72 20.46 19.68 20.25 19.36 5,125,800
Feb 5, 2024 19.83 19.97 19.69 19.74 18.87 4,728,600
Feb 2, 2024 20.25 20.34 19.94 20.18 19.29 5,260,700
Feb 1, 2024 20.25 20.57 20.09 20.52 19.62 5,044,400
Jan 31, 2024 20.56 20.68 20.08 20.20 19.31 10,557,300
Jan 30, 2024 20.35 20.72 20.28 20.47 19.57 5,470,100
Jan 29, 2024 20.53 20.61 20.28 20.53 19.63 5,930,500
Jan 26, 2024 20.96 20.96 20.52 20.54 19.64 5,072,900
Jan 25, 2024 20.50 20.90 20.49 20.87 19.95 9,538,800
Jan 24, 2024 20.62 20.66 20.16 20.21 19.32 5,744,300
Jan 23, 2024 20.48 20.49 20.13 20.34 19.44 4,480,500
Jan 22, 2024 20.22 20.53 20.18 20.32 19.42 4,891,000
Jan 19, 2024 19.84 20.23 19.64 20.16 19.27 5,862,700
Jan 18, 2024 19.95 20.06 19.52 19.79 18.92 5,209,800
Jan 17, 2024 19.95 20.43 19.81 19.98 19.10 6,876,200
Jan 16, 2024 20.43 20.52 20.14 20.25 19.36 7,577,900
Jan 12, 2024 20.79 20.89 20.45 20.62 19.71 5,472,100
Jan 11, 2024 20.83 20.89 20.40 20.53 19.63 8,516,200
Jan 10, 2024 20.77 21.03 20.70 20.96 20.04 6,611,000
Jan 9, 2024 20.60 20.76 20.53 20.74 19.83 4,683,900
Jan 8, 2024 20.79 20.92 20.65 20.88 19.96 5,881,100
Jan 5, 2024 20.70 21.01 20.53 20.85 19.93 4,999,700
Jan 4, 2024 20.69 20.98 20.65 20.82 19.90 6,084,700
Jan 3, 2024 21.05 21.08 20.67 20.72 19.81 6,741,600
Jan 2, 2024 21.24 21.57 21.10 21.28 20.34 12,644,300
Dec 29, 2023 21.77 21.79 21.27 21.31 20.37 21,796,800
Dec 28, 2023 21.68 21.82 21.56 21.80 20.84 6,952,100
Dec 27, 2023 21.90 21.91 21.62 21.77 20.81 5,747,500
Dec 26, 2023 21.82 21.89 21.70 21.86 20.90 3,833,000
Dec 22, 2023 21.89 22.11 21.71 21.76 20.80 4,310,500
Dec 21, 2023 21.94 22.03 21.63 21.84 20.88 6,398,600
Dec 20, 2023 22.14 22.29 21.72 21.74 20.78 5,245,200

Related Tickers

REG Regency Centers Corporation
72.42
-1.08%
 
FRT Federal Realty Investment Trust
109.55
-0.35%
 
BRX Brixmor Property Group Inc.
27.09
-2.06%
 
UE Urban Edge Properties
21.28
-0.51%
 
KRG Kite Realty Group Trust
24.49
-2.00%
 
SPG-PJ Simon Property Group, Inc.
60.05
-0.58%
 
PECO Phillips Edison & Company, Inc.
37.55
-1.73%
 
SKT Tanger Inc.
34.35
-0.67%
 
SITC SITE Centers Corp.
15.01
-1.70%
 
AKR Acadia Realty Trust
23.97
-0.54%