Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Kimco Realty Corporation (KIM-PM)

Compare
20.20
+0.23
+(1.15%)
At close: April 9 at 3:58:15 PM EDT
20.20
0.00
(0.00%)
After hours: April 9 at 4:05:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202519.9220.3619.8520.2020.2011,889
Apr 8, 202520.1320.2319.9619.9719.9717,517
Apr 7, 202520.0720.1619.7620.0020.0016,780
Apr 4, 202519.9420.2219.7420.1920.1955,920
Apr 3, 202520.1920.2419.9020.1120.1150,517
Apr 2, 202520.4120.5120.3720.4920.4948,944
Apr 1, 2025 0.33 Dividend
Apr 1, 202520.8420.8420.4120.4920.4934,874
Mar 31, 202521.1221.1520.9320.9320.6091,521
Mar 28, 202521.2921.4021.1621.2020.8735,722
Mar 27, 202521.3721.4321.2521.3020.979,875
Mar 26, 202521.5021.5921.3521.3521.0229,583
Mar 25, 202521.5821.6221.5021.5721.2316,390
Mar 24, 202521.6421.7421.5321.5421.2052,296
Mar 21, 202521.5421.6121.4121.5121.1716,987
Mar 20, 202521.5421.5921.5021.5121.1711,812
Mar 19, 202521.3921.4921.3921.4921.1518,277
Mar 18, 202521.5421.5421.3921.4421.1117,250
Mar 17, 202521.4321.5521.3721.5221.1817,324
Mar 14, 202521.4021.4821.2621.3621.0319,874
Mar 13, 202521.4021.4121.2521.3421.016,457
Mar 12, 202521.3221.3521.2521.3521.0210,515
Mar 11, 202521.4021.4021.2121.2920.966,134
Mar 10, 202521.3521.4921.2921.3721.035,728
Mar 7, 202521.5521.5621.2921.4221.0813,320
Mar 6, 202521.6521.6521.4221.5321.1928,465
Mar 5, 202521.8321.8321.6421.6521.3139,126
Mar 4, 202521.9721.9721.6221.7921.4510,441
Mar 3, 202521.8521.9821.7521.9221.5831,257
Feb 28, 202521.8921.8921.6321.7521.4118,825
Feb 27, 202521.7621.7921.6521.7921.4512,110
Feb 26, 202521.7921.8621.6921.8121.4721,511
Feb 25, 202521.7521.8521.6621.8321.499,991
Feb 24, 202521.6521.8421.6021.6421.307,905
Feb 21, 202521.5721.7421.5721.7021.369,480
Feb 20, 202521.7321.7321.5421.5621.228,278
Feb 19, 202521.5721.7021.5421.7021.3613,787
Feb 18, 202521.7021.7421.6621.7021.3626,885
Feb 14, 202521.4721.6921.4521.6921.3525,309
Feb 13, 202521.3421.3621.1721.3521.025,343
Feb 12, 202521.0823.1321.0821.1620.8320,193
Feb 11, 202521.5221.5221.3421.3721.0320,852
Feb 10, 202521.5821.5921.4821.5021.166,384
Feb 7, 202521.4721.5021.3021.4621.124,623
Feb 6, 202521.7021.7021.4221.4221.087,730
Feb 5, 202522.3522.3521.5021.5921.2510,882
Feb 4, 202521.4221.4921.3721.4221.087,737
Feb 3, 202521.5421.8021.3021.3921.056,454
Jan 31, 202522.0022.0421.4821.4821.1434,786
Jan 30, 202521.9622.1221.7321.8521.518,631
Jan 29, 202522.0622.0821.8021.8121.476,466
Jan 28, 202522.3122.3121.9122.0621.715,499
Jan 27, 202522.1322.2722.0322.2721.9211,359
Jan 24, 202521.9322.1321.8521.9621.625,013
Jan 23, 202521.9122.0021.5421.8221.4817,398
Jan 22, 202521.8521.9921.8021.9321.5921,011
Jan 21, 202521.7621.9321.6621.9121.5716,984
Jan 17, 202521.7621.8021.6021.6721.3323,996
Jan 16, 202521.6022.0521.4421.6421.3019,970
Jan 15, 202521.3521.6821.3521.5721.2311,534
Jan 14, 202521.0421.1520.9021.0220.699,562
Jan 13, 202521.0921.1720.8620.9920.6624,732
Jan 10, 202521.0121.3521.0121.1120.7823,919
Jan 8, 202521.4521.4821.2021.4521.1136,696
Jan 7, 202521.8621.8621.4521.5221.1929,237
Jan 6, 202521.8321.9121.7621.8521.5132,152
Jan 3, 202521.5321.9121.3921.8321.4927,368
Jan 2, 2025 0.33 Dividend
Jan 2, 202520.8121.4820.8121.4821.1439,331
Dec 31, 202420.9921.2720.8821.0720.42118,635
Dec 30, 202420.9421.1120.8021.0520.4017,141
Dec 27, 202421.0521.0520.8620.9220.2725,459
Dec 26, 202421.0521.2620.9021.0320.3812,813
Dec 24, 202421.2421.2420.9221.0520.4015,747
Dec 23, 202421.3121.3121.1521.1620.5013,888
Dec 20, 202421.2821.4021.1021.2120.5523,690
Dec 19, 202421.2921.4521.1021.2620.6024,171
Dec 18, 202421.6221.7021.3621.3620.7045,648
Dec 17, 202421.7221.7221.5321.6220.9518,717
Dec 16, 202421.6721.8221.4021.7221.0576,931
Dec 13, 202422.1022.1021.7221.7621.0914,809
Dec 12, 202422.1922.1922.0122.1021.4114,248
Dec 11, 202422.3722.5722.1922.1921.5012,325
Dec 10, 202422.4622.4622.2422.3521.669,645
Dec 9, 202422.5522.6122.2422.4121.728,817
Dec 6, 202422.6222.6622.4122.6221.929,306
Dec 5, 202422.4122.5922.3622.5021.8024,931
Dec 4, 202422.4322.5022.3422.3621.676,119
Dec 3, 202422.5822.6022.2622.4621.7623,782
Dec 2, 202422.6322.7822.5422.6521.9524,077
Nov 29, 202422.7222.8522.5522.5821.8896,858
Nov 27, 202422.7522.9322.5722.6221.925,884
Nov 26, 202422.7522.7522.5522.5721.876,353
Nov 25, 202422.9123.2022.7322.9322.226,217
Nov 22, 202422.8422.8422.5222.7522.045,693
Nov 21, 202422.5922.7922.4522.6221.9215,460
Nov 20, 202422.7522.7522.4622.5321.838,277
Nov 19, 202422.9022.9422.6722.7722.069,069
Nov 18, 202423.0823.0822.8622.8622.158,399
Nov 15, 202423.0823.1122.8323.0422.335,466
Nov 14, 202423.3123.3423.0323.0522.345,935
Nov 13, 202423.5323.5323.1223.1222.409,640
Nov 12, 202423.5323.5523.2223.2222.5035,836
Nov 11, 202423.6223.7523.2623.4622.7325,877
Nov 8, 202423.3623.7523.3623.7523.015,312
Nov 7, 202423.2123.4023.1823.1822.465,349
Nov 6, 202423.2723.2923.0423.1522.433,554
Nov 5, 202423.2323.4923.1723.4922.763,634
Nov 4, 202422.9423.2322.9423.1822.466,572
Nov 1, 202423.2323.2322.9122.9122.207,764
Oct 31, 202423.2823.2823.0023.0122.3097,704
Oct 30, 202423.1123.3923.0623.2822.5612,223
Oct 29, 202423.2523.2522.9823.1122.3911,650
Oct 28, 202423.1723.3023.1023.3022.5821,976
Oct 25, 202423.3723.5023.2023.2022.489,448
Oct 24, 202423.2423.3823.1523.3122.5921,984
Oct 23, 202423.4723.5123.1323.2222.5024,205
Oct 22, 202423.7423.7423.2723.5122.7817,212
Oct 21, 202424.0824.0823.5923.6722.9410,058
Oct 18, 202424.2024.2823.9923.9923.2537,341
Oct 17, 202424.0924.4324.0524.1223.374,352
Oct 16, 202424.2424.2524.2024.2523.494,367
Oct 15, 202424.1124.2224.1024.1923.448,507
Oct 14, 202423.9524.0423.7424.0423.295,604
Oct 11, 202424.3324.3323.7023.8923.1568,263
Oct 10, 202424.3024.3924.0924.3923.636,621
Oct 9, 202424.1524.4124.0524.3123.568,852
Oct 8, 202424.1524.2024.0424.1523.407,839
Oct 7, 202424.2024.2023.9824.0323.2914,561
Oct 4, 202424.2724.3324.1724.2623.5113,461
Oct 3, 202424.3424.3924.2824.3623.6018,444
Oct 2, 202424.4624.4624.2324.3323.5814,343
Oct 1, 2024 0.33 Dividend
Oct 1, 202424.5424.6524.3924.4623.7092,057
Sep 30, 202425.1525.1624.8324.8323.74317,490
Sep 27, 202425.1225.1224.9925.0923.9975,639
Sep 26, 202425.0925.0924.9524.9923.9060,004
Sep 25, 202424.9825.0624.9425.0023.9028,890
Sep 24, 202424.9724.9824.8524.9823.8937,716
Sep 23, 202424.8524.9724.8024.9723.8836,289
Sep 20, 202424.7824.8624.7024.8223.7325,552
Sep 19, 202424.7524.8824.7524.7823.6926,063
Sep 18, 202424.6824.7024.5824.6923.6134,715
Sep 17, 202424.6324.7324.5024.7323.6530,816
Sep 16, 202424.2924.5524.1024.5523.4726,189
Sep 13, 202424.0324.2924.0324.2423.1822,203
Sep 12, 202423.9124.0323.7824.0322.9817,115
Sep 11, 202423.6823.8823.6423.8822.8324,813
Sep 10, 202423.4123.6923.3423.6922.6515,756
Sep 9, 202423.3723.4023.2723.4022.3719,581
Sep 6, 202423.5323.6623.2223.2422.2220,285
Sep 5, 202423.3423.4623.1823.4622.4340,477
Sep 4, 202422.9823.2122.8123.2122.1950,198
Sep 3, 202422.7923.0622.7722.9021.9040,004
Aug 30, 202423.0623.0622.8722.8721.8710,142
Aug 29, 202423.0723.1222.9323.0122.007,760
Aug 28, 202423.0823.0822.8322.9521.948,077
Aug 27, 202422.9523.1322.9523.0322.028,007
Aug 26, 202423.0623.1222.9323.1122.1021,540
Aug 23, 202422.9823.1322.8223.0422.0310,687
Aug 22, 202422.9823.0522.8522.9921.987,606
Aug 21, 202423.0623.1022.9122.9921.9811,982
Aug 20, 202422.9623.0322.8822.9921.9811,922
Aug 19, 202422.8623.0022.8523.0021.999,107
Aug 16, 202422.6722.8622.6722.8621.8613,460
Aug 15, 202422.5122.7522.5122.6921.7010,801
Aug 14, 202422.4922.6922.4922.6921.707,994
Aug 13, 202422.4522.4922.3122.4921.5016,427
Aug 12, 202422.4122.4322.3422.3621.3813,414
Aug 9, 202422.4022.4622.3422.4121.438,244
Aug 8, 202422.4822.5022.2422.4421.4624,240
Aug 7, 202422.2722.4622.1122.3521.3726,861
Aug 6, 202421.9822.2721.9022.2721.2916,423
Aug 5, 202422.0822.0821.6521.9821.0221,701
Aug 2, 202422.1722.4722.1222.4721.498,392
Aug 1, 202422.0022.1921.9222.1921.2212,522
Jul 31, 202422.1422.1421.7321.8720.9127,911
Jul 30, 202421.9822.0621.4922.0621.0911,084
Jul 29, 202422.1922.1921.8921.8920.9319,270
Jul 26, 202422.1422.2422.1222.1921.225,100
Jul 25, 202422.0322.1422.0022.1321.1612,908
Jul 24, 202422.1722.2321.8421.9621.0014,346
Jul 23, 202422.3022.3022.1822.1921.2212,844
Jul 22, 202422.2822.4322.2222.3021.3218,935
Jul 19, 202421.8822.3221.8422.2121.2423,950
Jul 18, 202421.7021.9321.6921.8820.9220,718
Jul 17, 202421.7521.7921.6321.6920.748,155
Jul 16, 202421.8321.8421.7321.7920.843,692
Jul 15, 202421.7821.7821.6221.7320.7811,270
Jul 12, 202421.6521.8721.6421.7720.8211,061
Jul 11, 202421.5221.7121.5221.6520.7056,341
Jul 10, 202421.3021.4721.2021.3420.41167,985
Jul 9, 202421.5221.5221.2221.2720.344,695
Jul 8, 202421.4921.5721.4021.4520.5110,843
Jul 5, 202421.3821.5721.3321.4920.5524,211
Jul 3, 202421.0721.3621.0721.3620.4221,293
Jul 2, 202420.8721.0820.8521.0720.1520,588
Jul 1, 2024 0.33 Dividend
Jul 1, 202420.6420.8320.5820.8319.9245,095
Jun 28, 202420.8520.9720.5420.9619.73298,863
Jun 27, 202420.8921.1320.7620.8419.6238,511
Jun 26, 202420.9421.0220.8220.8919.6622,072
Jun 25, 202421.1321.1820.9121.0219.7852,422
Jun 24, 202421.1421.1821.0521.0919.8512,399
Jun 21, 202421.1521.2521.0021.1019.8614,980
Jun 20, 202421.1421.3521.1021.1219.8810,288
Jun 18, 202421.0421.2020.9021.1819.9426,569
Jun 17, 202421.1021.1920.9620.9819.7519,654
Jun 14, 202421.5221.5221.1121.1719.9314,623
Jun 13, 202421.5721.7521.2521.4820.2238,122
Jun 12, 202421.3821.5621.2721.4220.1697,340
Jun 11, 202420.9721.1320.6621.1219.8823,226
Jun 10, 202421.2521.2520.7420.9219.6926,944
Jun 7, 202421.4021.4021.1521.2019.9524,567
Jun 6, 202421.6621.7221.4321.4820.2226,352
Jun 5, 202421.8621.8821.6221.6320.3626,064
Jun 4, 202421.8622.2021.7821.8020.5220,592
Jun 3, 202421.9221.9621.6721.7920.518,904
May 31, 202421.5521.9021.4621.9020.6127,866
May 30, 202421.6521.7021.5021.5220.2619,301
May 29, 202421.7021.7021.4021.4520.1923,190
May 28, 202422.0522.0521.7521.7920.517,449
May 24, 202421.8521.9721.8221.8920.616,976
May 23, 202422.2922.3521.6721.7120.4316,715
May 22, 202422.2922.2922.0822.1220.825,829
May 21, 202422.4122.4622.2222.2320.928,999
May 20, 202422.4622.4722.3022.3121.004,426
May 17, 202422.4522.6222.3022.3421.038,677
May 16, 202422.6522.6522.3922.6421.319,270
May 15, 202422.6222.7322.4122.5721.246,066
May 14, 202422.5822.5822.2922.2920.987,814
May 13, 202422.4622.5622.3222.5621.244,775
May 10, 202422.5422.6722.3222.5721.2413,986
May 9, 202422.6522.6522.4522.4521.139,612
May 8, 202422.7422.7922.4522.4921.178,284
May 7, 202422.8622.8922.6322.7421.406,993
May 6, 202422.5922.7622.5722.7421.409,128
May 3, 202422.6122.6122.3222.4721.154,006
May 2, 202422.3422.3922.2922.3020.997,955
May 1, 202422.5022.5022.1422.2620.9511,125
Apr 30, 202422.6122.6422.1822.2320.9210,026
Apr 29, 202422.7022.7822.5522.6421.3113,193
Apr 26, 202422.7022.7822.4722.4721.1541,614
Apr 25, 202422.4622.7722.3422.4221.1098,084
Apr 24, 202422.6022.8322.5822.7921.4517,253
Apr 23, 202422.2922.7622.2922.7621.4241,789
Apr 22, 202422.1922.2322.0522.1820.8817,791
Apr 19, 202421.6622.0921.6622.0820.7846,185
Apr 18, 202421.6021.6921.5221.6020.3332,769
Apr 17, 202421.4121.6921.2821.5920.3228,765
Apr 16, 202421.5421.5421.2121.3320.089,628
Apr 15, 202422.0522.0521.2721.4620.2013,927
Apr 12, 202421.8622.0921.8621.9820.694,505
Apr 11, 202422.4022.4021.9422.1020.809,764
Apr 10, 202422.3722.3822.1522.2820.9716,262

Related Tickers

FRT-PC Federal Realty Investment Trust
20.26
+3.19%
 
ADC-PA Agree Realty Corporation
17.55
+3.11%
 
SPG-PJ Simon Property Group, Inc.
58.30
0.00%
 
BRX Brixmor Property Group Inc.
24.79
+7.50%
 
BFS-PE Saul Centers, Inc.
19.30
+2.74%
 
BFS-PD Saul Centers, Inc.
20.57
+4.95%
 
REGCP Regency Centers Corporation
22.73
-0.48%
 
REGCO Regency Centers Corporation
21.81
+1.25%
 
CDR-PC Cedar Realty Trust, Inc.
14.45
+1.19%
 
CURB Curbline Properties Corp.
22.36
+3.90%