NYSE - Delayed Quote USD

Kimco Realty Corporation (KIM-PL)

Compare
19.83
+0.07
+(0.37%)
As of 1:51:42 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202519.7920.0219.5619.8319.838,787
Apr 8, 202519.7819.9219.7619.7619.7635,985
Apr 7, 202519.6519.8419.5519.7019.7016,289
Apr 4, 202519.9419.9419.5619.7419.7417,642
Apr 3, 202519.9919.9919.7819.9419.9421,175
Apr 2, 202520.2520.3420.1520.2020.2019,059
Apr 1, 2025 0.32 Dividend
Apr 1, 202520.4520.4720.1920.2920.2937,463
Mar 31, 202521.0621.0620.6020.6120.2952,323
Mar 28, 202520.9521.0720.9021.0120.6817,488
Mar 27, 202521.0121.1120.9621.0620.7318,134
Mar 26, 202521.2721.2721.0321.1120.7916,700
Mar 25, 202521.2221.3321.0821.2420.9116,530
Mar 24, 202521.4321.4321.1821.2120.8810,703
Mar 21, 202521.3321.4121.2221.3120.986,227
Mar 20, 202521.3121.3321.2821.3321.007,875
Mar 19, 202521.1421.3221.1421.2220.896,035
Mar 18, 202521.2221.2721.1821.2220.897,576
Mar 17, 202521.2321.2921.2121.2320.905,418
Mar 14, 202521.0321.2521.0321.1320.807,966
Mar 13, 202521.1521.2821.0421.0920.7622,100
Mar 12, 202521.1621.2321.0621.2220.897,651
Mar 11, 202521.2021.2521.0121.1020.775,797
Mar 10, 202521.1021.2121.0521.1120.7826,867
Mar 7, 202521.3121.3121.0221.2020.8710,018
Mar 6, 202521.3421.3421.2021.2520.9216,432
Mar 5, 202521.3421.4621.2721.2720.946,013
Mar 4, 202521.4521.4721.2521.4221.0914,171
Mar 3, 202521.3221.5321.3021.4521.1233,176
Feb 28, 202521.2221.3221.1321.2420.9118,472
Feb 27, 202521.1721.2721.1321.2020.879,089
Feb 26, 202521.2621.4221.1321.1620.838,880
Feb 25, 202521.1121.3121.1121.2220.8914,211
Feb 24, 202520.9721.1220.9421.0020.6712,561
Feb 21, 202520.9321.0720.8820.9820.657,401
Feb 20, 202520.9121.0120.8920.9420.619,663
Feb 19, 202520.9520.9820.7820.9720.6416,597
Feb 18, 202520.9420.9620.8620.9420.618,451
Feb 14, 202520.8520.9120.7820.8820.564,667
Feb 13, 202520.6520.7120.6120.6920.374,334
Feb 12, 202520.6020.7520.2820.5220.2040,825
Feb 11, 202520.9020.9020.7520.7620.4420,048
Feb 10, 202520.9120.9320.8620.9020.586,281
Feb 7, 202520.8620.8620.7520.7720.4513,490
Feb 6, 202521.0921.1220.8520.8620.545,553
Feb 5, 202520.9621.0320.9020.9020.586,758
Feb 4, 202520.8420.8820.7520.8020.489,067
Feb 3, 202520.8520.9020.7620.8020.485,424
Jan 31, 202521.1221.1620.8220.9220.5923,364
Jan 30, 202521.0021.1521.0021.0020.679,593
Jan 29, 202521.2721.2720.8920.9120.5910,411
Jan 28, 202521.4121.4121.0721.1820.857,699
Jan 27, 202521.0921.3721.0721.3421.0112,439
Jan 24, 202521.0721.2021.0621.1120.789,277
Jan 23, 202521.0521.1020.9721.0420.7121,741
Jan 22, 202521.1621.1620.9321.1020.777,399
Jan 21, 202520.9221.1420.8421.1320.8019,397
Jan 17, 202520.8520.9320.7120.7620.4419,476
Jan 16, 202520.9020.9520.6220.7520.4390,952
Jan 15, 202520.7921.3320.6520.8420.5220,704
Jan 14, 202520.3120.4420.2520.4220.1044,074
Jan 13, 202520.6120.6120.1820.3019.9821,704
Jan 10, 202520.4620.5920.4220.5520.2336,849
Jan 8, 202520.8220.8220.5120.6820.3626,726
Jan 7, 202521.2221.2220.7120.8620.5421,509
Jan 6, 202521.2121.3221.0621.2320.9024,013
Jan 3, 202520.9821.3020.9721.2620.9326,784
Jan 2, 2025 0.32 Dividend
Jan 2, 202520.4320.9020.4320.9020.5830,802
Dec 31, 202420.5520.7420.5020.6119.9767,448
Dec 30, 202420.4920.6720.4120.6420.0011,785
Dec 27, 202420.6920.6920.4020.4519.8241,043
Dec 26, 202420.8721.1420.6120.6119.9729,943
Dec 24, 202421.1621.1620.8120.8320.1912,518
Dec 23, 202421.2421.2621.0221.0220.3723,700
Dec 20, 202421.4221.4221.1421.1720.5212,191
Dec 19, 202421.3521.4021.0221.1520.4912,853
Dec 18, 202421.2921.4921.2821.4120.7553,337
Dec 17, 202421.1221.5421.0621.2520.5919,991
Dec 16, 202421.3621.5921.0721.0720.4221,197
Dec 13, 202421.6321.9221.2921.3220.6610,955
Dec 12, 202422.0122.0121.6821.6821.0118,075
Dec 11, 202422.0322.2921.9522.0221.3441,792
Dec 10, 202422.2122.2122.0022.2121.537,567
Dec 9, 202422.2222.4022.0322.2121.538,209
Dec 6, 202422.4122.4122.2122.2121.538,084
Dec 5, 202422.2022.3822.1222.3821.693,730
Dec 4, 202422.1922.2822.1022.2021.524,724
Dec 3, 202422.4522.4522.1022.1021.428,034
Dec 2, 202422.6422.6422.2722.4521.769,113
Nov 29, 202422.4322.6422.3822.6421.9430,237
Nov 27, 202422.2222.3722.1622.2321.544,741
Nov 26, 202422.3022.3021.9922.0021.326,872
Nov 25, 202422.3122.5422.2522.2521.566,363
Nov 22, 202422.2222.2622.0422.0421.364,862
Nov 21, 202422.0822.2021.9622.1121.436,325
Nov 20, 202422.2022.2021.9321.9621.2813,810
Nov 19, 202422.4722.4722.1622.2221.539,385
Nov 18, 202422.4522.6522.4022.4021.7111,764
Nov 15, 202422.4522.6022.3522.4821.796,317
Nov 14, 202422.9222.9222.5422.5421.844,865
Nov 13, 202422.8622.8722.6222.6221.9214,726
Nov 12, 202423.0523.0822.7322.7322.0314,126
Nov 11, 202423.4723.4823.0023.0522.3417,638
Nov 8, 202423.2023.3923.2023.3822.667,466
Nov 7, 202422.8723.1022.8723.1022.396,106
Nov 6, 202422.8022.9422.5222.8822.179,495
Nov 5, 202422.7023.0522.7023.0522.345,489
Nov 4, 202422.9122.9322.6822.8022.104,347
Nov 1, 202422.7822.9422.5222.5621.868,453
Oct 31, 202422.7522.9222.6922.8322.1314,419
Oct 30, 202422.8523.0022.7322.7322.038,160
Oct 29, 202422.8222.8222.6522.7722.0714,006
Oct 28, 202422.9322.9822.6922.8222.1211,429
Oct 25, 202422.9022.9722.6822.6821.9816,663
Oct 24, 202422.7522.8422.6722.8422.1423,734
Oct 23, 202422.7722.7722.5222.7122.0147,613
Oct 22, 202422.9022.9022.5922.8422.1421,997
Oct 21, 202423.1523.1822.7022.7822.0818,718
Oct 18, 202423.5723.6223.2223.2222.5030,732
Oct 17, 202423.6523.6523.2623.5822.858,978
Oct 16, 202423.5723.6823.5323.6822.954,825
Oct 15, 202423.4523.5823.2323.5722.8418,459
Oct 14, 202423.1723.3423.1623.3422.628,213
Oct 11, 202423.3723.5023.1323.3022.5824,312
Oct 10, 202423.4823.5923.4823.5622.833,941
Oct 9, 202423.4923.6023.4623.5522.8218,859
Oct 8, 202423.3923.5223.3123.4922.7710,129
Oct 7, 202423.4323.4323.1923.2922.575,654
Oct 4, 202423.4923.5223.3223.5022.7817,227
Oct 3, 202423.6223.6323.3823.5922.869,340
Oct 2, 202423.7223.7223.5223.6022.8710,762
Oct 1, 2024 0.32 Dividend
Oct 1, 202423.8223.8523.4623.5622.8315,189
Sep 30, 202424.1024.1823.9824.0222.9717,256
Sep 27, 202424.1224.1823.9224.1123.058,364
Sep 26, 202424.0924.1024.0324.0322.989,785
Sep 25, 202423.9924.0023.8323.9922.948,464
Sep 24, 202423.8723.9823.7523.9822.9315,962
Sep 23, 202423.8523.8823.7123.8822.8316,593
Sep 20, 202423.8923.8923.6723.7522.7114,628
Sep 19, 202423.8223.9023.5923.8622.8211,949
Sep 18, 202423.6823.6823.6423.6622.624,792
Sep 17, 202423.6223.7023.5723.7022.6613,142
Sep 16, 202423.3623.5823.3023.5822.5513,228
Sep 13, 202423.0423.3123.0423.3122.2912,998
Sep 12, 202422.8023.0422.8023.0422.0315,669
Sep 11, 202422.7522.8922.6822.8921.8934,972
Sep 10, 202422.5622.7222.5022.7221.7313,051
Sep 9, 202422.4222.5222.3622.5021.5275,158
Sep 6, 202422.6122.6822.2922.3221.3438,808
Sep 5, 202422.3722.5722.3722.5721.5810,834
Sep 4, 202422.2722.3822.1522.3721.3946,570
Sep 3, 202422.3622.3822.1322.2621.2917,824
Aug 30, 202422.4122.4122.2222.3121.336,736
Aug 29, 202422.3922.4022.3622.3721.395,868
Aug 28, 202422.4222.4922.3222.3221.349,091
Aug 27, 202422.4622.4622.3522.4321.454,061
Aug 26, 202422.4022.5622.3822.4621.486,445
Aug 23, 202422.4522.5322.3522.5021.526,300
Aug 22, 202422.4822.4822.3022.4521.4713,524
Aug 21, 202422.2122.4822.2122.4821.509,409
Aug 20, 202422.2922.3222.2522.3221.3410,741
Aug 19, 202422.1722.3122.1722.3121.338,242
Aug 16, 202422.0622.2022.0022.1821.217,717
Aug 15, 202422.1622.1621.9222.0521.0816,158
Aug 14, 202421.9622.1721.9622.1721.208,248
Aug 13, 202421.8421.9421.7521.9420.988,609
Aug 12, 202421.8821.8821.6821.7620.8123,852
Aug 9, 202421.8921.8921.7321.7720.827,017
Aug 8, 202421.8021.8921.6521.8920.936,488
Aug 7, 202421.7021.8721.6821.8720.9111,459
Aug 6, 202421.4021.7021.3721.7020.7519,392
Aug 5, 202421.3821.4721.1821.3920.4525,047
Aug 2, 202421.7021.9021.5221.9020.949,936
Aug 1, 202421.5721.7321.5521.7220.7716,402
Jul 31, 202421.6421.7421.4221.5720.6312,710
Jul 30, 202421.5821.5821.2721.5820.6413,430
Jul 29, 202421.7121.7821.4121.5820.648,908
Jul 26, 202421.6221.7021.5221.7020.754,001
Jul 25, 202421.4721.6421.3621.4820.548,415
Jul 24, 202421.6821.6821.2321.4320.497,297
Jul 23, 202421.9121.9121.4721.7020.7514,678
Jul 22, 202421.7821.9421.7021.8220.8710,263
Jul 19, 202421.1021.7820.9321.7820.83142,553
Jul 18, 202420.9121.1320.9021.1320.2149,206
Jul 17, 202420.9521.0320.9120.9620.0410,867
Jul 16, 202421.0221.0720.9321.0220.106,677
Jul 15, 202421.0221.0420.8020.9920.0719,973
Jul 12, 202420.9021.1320.8521.0220.1022,395
Jul 11, 202420.7420.9220.6520.9019.99136,258
Jul 10, 202420.6220.7220.5020.6319.7329,272
Jul 9, 202420.7420.7420.5320.5819.6810,831
Jul 8, 202420.8120.8120.6920.7519.8411,951
Jul 5, 202420.7720.8320.6520.7819.878,483
Jul 3, 202420.6020.7520.4520.7419.8314,589
Jul 2, 202420.3720.5520.3720.5219.6218,116
Jul 1, 2024 0.32 Dividend
Jul 1, 202420.1220.3620.0420.3619.4758,733
Jun 28, 202420.3020.4520.1120.4519.25199,903
Jun 27, 202420.3420.4220.2220.2819.0976,350
Jun 26, 202420.2520.4220.2220.2619.0736,682
Jun 25, 202420.4920.4920.2820.3319.1429,455
Jun 24, 202420.4520.5220.3920.4619.2613,486
Jun 21, 202420.5620.6520.4320.4419.2416,872
Jun 20, 202420.6420.7320.5220.5319.3218,640
Jun 18, 202420.4220.7020.4220.6719.4647,735
Jun 17, 202420.4420.5220.2720.4219.2223,706
Jun 14, 202420.7320.7320.4320.4919.2917,590
Jun 13, 202420.8120.9620.6220.7419.5227,155
Jun 12, 202420.6220.7820.5520.6719.4658,833
Jun 11, 202420.3920.4220.1120.4219.2228,219
Jun 10, 202420.6020.6820.2820.3919.1919,028
Jun 7, 202420.8020.8320.6420.6419.4326,661
Jun 6, 202421.1921.1920.9120.9219.6917,752
Jun 5, 202421.2321.2321.0021.0019.7724,020
Jun 4, 202421.4021.5021.1921.2119.9628,923
Jun 3, 202421.3821.4021.2921.3820.129,909
May 31, 202421.2021.3020.9421.2019.9511,906
May 30, 202421.0921.1320.9721.1319.894,467
May 29, 202420.9921.0220.9020.9819.7511,797
May 28, 202421.2521.4521.0421.1919.956,987
May 24, 202421.2421.3621.1621.3620.114,599
May 23, 202421.4821.4821.0821.2319.9815,890
May 22, 202421.4821.5721.3721.4620.207,236
May 21, 202421.5721.8421.4921.5820.317,525
May 20, 202421.6921.8421.6321.7720.493,392
May 17, 202421.6821.8521.5721.7020.4312,157
May 16, 202421.8521.9221.6521.8020.5212,855
May 15, 202421.8821.9321.7021.9020.6111,838
May 14, 202421.8921.8921.6021.7920.515,160
May 13, 202421.7821.8721.7021.8020.5210,008
May 10, 202421.7221.8221.6721.8220.546,526
May 9, 202421.8021.8821.7321.8820.594,536
May 8, 202421.8722.1121.7021.8820.599,059
May 7, 202422.2322.2522.0122.1120.8112,379
May 6, 202421.9422.2121.9322.1920.8915,105
May 3, 202421.9522.0021.7721.9420.658,478
May 2, 202421.9121.9121.6721.8520.5710,611
May 1, 202421.7421.8421.4121.8320.5511,778
Apr 30, 202421.8821.9021.5921.6720.4010,353
Apr 29, 202421.8721.9321.8321.9320.642,783
Apr 26, 202421.9021.9421.7821.8220.5412,638
Apr 25, 202421.5521.8521.4521.8020.5211,519
Apr 24, 202421.9422.0621.8222.0220.736,906
Apr 23, 202421.7822.0421.7621.9720.6820,322
Apr 22, 202421.4321.7821.4321.7820.505,290
Apr 19, 202421.2721.4521.1221.4520.1919,075
Apr 18, 202421.1921.2721.0721.1219.8824,386
Apr 17, 202421.0521.3221.0321.2419.9938,558
Apr 16, 202420.8521.0120.7920.9119.6845,492
Apr 15, 202421.7921.7920.9921.1019.8614,509
Apr 12, 202421.7621.7721.6021.7720.494,413
Apr 11, 202422.0622.0621.5821.9120.629,002
Apr 10, 202422.2022.2021.8521.9920.7014,573
Apr 9, 202422.5122.5122.2822.3521.045,702

Related Tickers

ADC-PA Agree Realty Corporation
17.12
+0.58%
 
FRT-PC Federal Realty Investment Trust
19.98
+1.76%
 
BFS-PE Saul Centers, Inc.
18.79
0.00%
 
REGCP Regency Centers Corporation
22.81
-0.13%
 
SPG-PJ Simon Property Group, Inc.
58.30
+1.36%
 
CDR-PC Cedar Realty Trust, Inc.
14.56
+1.96%
 
REG Regency Centers Corporation
68.66
+4.86%
 
CURB Curbline Properties Corp.
22.57
+4.88%
 
FCPT Four Corners Property Trust, Inc.
26.67
+2.34%
 
UE Urban Edge Properties
17.34
+6.38%