NYSE - Delayed Quote USD

Kimco Realty Corporation (KIM-PL)

21.79 -0.01 (-0.05%)
At close: May 14 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 14, 2024 21.89 21.89 21.60 21.79 21.79 5,160
May 13, 2024 21.78 21.87 21.70 21.80 21.80 10,008
May 10, 2024 21.72 21.82 21.67 21.82 21.82 6,526
May 9, 2024 21.80 21.88 21.73 21.88 21.88 4,536
May 8, 2024 21.87 22.11 21.70 21.88 21.88 9,059
May 7, 2024 22.23 22.25 22.01 22.11 22.11 12,379
May 6, 2024 21.94 22.21 21.93 22.19 22.19 15,105
May 3, 2024 21.95 22.00 21.77 21.94 21.94 8,478
May 2, 2024 21.91 21.91 21.67 21.85 21.85 10,611
May 1, 2024 21.74 21.84 21.41 21.83 21.83 11,778
Apr 30, 2024 21.88 21.90 21.59 21.67 21.67 10,353
Apr 29, 2024 21.87 21.93 21.83 21.93 21.93 2,783
Apr 26, 2024 21.90 21.94 21.78 21.82 21.82 12,638
Apr 25, 2024 21.55 21.85 21.45 21.80 21.80 11,519
Apr 24, 2024 21.94 22.06 21.82 22.02 22.02 6,906
Apr 23, 2024 21.78 22.04 21.76 21.97 21.97 20,322
Apr 22, 2024 21.43 21.78 21.43 21.78 21.78 5,290
Apr 19, 2024 21.27 21.45 21.12 21.45 21.45 19,075
Apr 18, 2024 21.19 21.27 21.07 21.12 21.12 24,386
Apr 17, 2024 21.05 21.32 21.03 21.24 21.24 38,558
Apr 16, 2024 20.85 21.01 20.79 20.91 20.91 45,492
Apr 15, 2024 21.79 21.79 20.99 21.10 21.10 14,509
Apr 12, 2024 21.76 21.77 21.60 21.77 21.77 4,413
Apr 11, 2024 22.06 22.06 21.58 21.91 21.91 9,002
Apr 10, 2024 22.20 22.20 21.85 21.99 21.99 14,573
Apr 9, 2024 22.51 22.51 22.28 22.35 22.35 5,702
Apr 8, 2024 22.49 22.50 22.25 22.44 22.44 7,160
Apr 5, 2024 22.68 22.68 22.40 22.45 22.45 5,528
Apr 4, 2024 22.51 22.63 22.40 22.63 22.63 27,419
Apr 3, 2024 22.61 22.64 22.40 22.40 22.40 35,312
Apr 2, 2024 22.65 22.94 22.61 22.67 22.67 7,959
Apr 1, 2024 23.19 23.19 22.75 22.78 22.78 25,343
Mar 28, 2024 0.32 Dividend
Mar 28, 2024 23.26 23.34 22.88 22.88 22.88 25,604
Mar 27, 2024 23.49 23.49 23.34 23.34 23.02 5,333
Mar 26, 2024 23.74 23.74 23.25 23.31 22.99 17,846
Mar 25, 2024 23.81 23.81 23.46 23.54 23.22 4,220
Mar 22, 2024 23.84 23.84 23.65 23.78 23.45 9,450
Mar 21, 2024 23.79 23.93 23.68 23.68 23.36 10,931
Mar 20, 2024 23.80 23.80 23.71 23.71 23.38 4,978
Mar 19, 2024 23.81 23.82 23.55 23.63 23.31 30,326
Mar 18, 2024 23.78 23.83 23.70 23.74 23.41 3,140
Mar 15, 2024 23.85 23.85 23.61 23.66 23.34 3,689
Mar 14, 2024 23.89 23.89 23.69 23.85 23.52 9,451
Mar 13, 2024 23.74 23.89 23.74 23.89 23.56 6,678
Mar 12, 2024 23.92 23.92 23.70 23.83 23.50 7,363
Mar 11, 2024 23.89 23.92 23.76 23.92 23.59 5,384
Mar 8, 2024 23.71 23.94 23.71 23.89 23.56 5,028
Mar 7, 2024 23.73 23.78 23.54 23.70 23.38 4,336
Mar 6, 2024 23.53 23.65 23.46 23.64 23.32 4,960
Mar 5, 2024 23.39 23.42 23.28 23.41 23.09 2,720
Mar 4, 2024 23.27 23.35 23.13 23.30 22.98 7,155
Mar 1, 2024 23.33 23.34 23.15 23.25 22.93 6,445
Feb 29, 2024 23.42 23.49 23.23 23.23 22.91 40,025
Feb 28, 2024 23.50 23.50 23.36 23.39 23.07 3,068
Feb 27, 2024 23.54 23.54 23.37 23.37 23.05 8,146
Feb 26, 2024 23.63 23.63 23.39 23.54 23.21 2,285
Feb 23, 2024 23.29 23.64 23.29 23.60 23.28 12,151
Feb 22, 2024 23.35 23.35 23.13 23.21 22.89 5,516
Feb 21, 2024 23.15 23.32 23.15 23.18 22.86 3,239
Feb 20, 2024 23.29 23.29 23.12 23.23 22.91 9,612
Feb 16, 2024 23.35 23.36 23.20 23.22 22.90 6,812
Feb 15, 2024 23.22 23.35 23.13 23.35 23.03 2,580
Feb 14, 2024 23.15 23.31 23.12 23.12 22.80 6,439
Feb 13, 2024 23.37 23.37 23.10 23.10 22.78 4,417
Feb 12, 2024 23.48 23.60 23.40 23.50 23.18 27,919
Feb 9, 2024 23.27 23.36 23.20 23.36 23.04 12,817
Feb 8, 2024 23.37 23.42 23.18 23.26 22.94 10,613
Feb 7, 2024 23.42 23.43 23.17 23.28 22.96 17,234
Feb 6, 2024 23.27 23.32 23.15 23.30 22.98 6,267
Feb 5, 2024 23.42 23.53 23.10 23.25 22.93 6,141
Feb 2, 2024 23.56 23.60 23.30 23.47 23.14 5,750
Feb 1, 2024 23.28 23.63 23.27 23.60 23.28 13,181
Jan 31, 2024 23.60 23.60 23.25 23.25 22.93 8,961
Jan 30, 2024 23.50 23.59 23.20 23.51 23.19 10,360
Jan 29, 2024 23.22 23.46 23.22 23.46 23.14 10,071
Jan 26, 2024 23.35 23.35 23.11 23.22 22.90 20,949
Jan 25, 2024 23.29 23.42 23.10 23.35 23.03 11,174
Jan 24, 2024 23.14 23.35 23.02 23.09 22.77 4,948
Jan 23, 2024 23.26 23.26 23.05 23.10 22.78 7,015
Jan 22, 2024 23.30 23.30 23.07 23.14 22.82 16,981
Jan 19, 2024 22.87 23.05 22.84 23.05 22.73 13,808
Jan 18, 2024 23.09 23.09 22.88 22.88 22.57 7,494
Jan 17, 2024 23.08 23.08 22.92 23.00 22.68 3,175
Jan 16, 2024 23.38 23.43 23.08 23.08 22.77 5,752
Jan 12, 2024 23.49 23.49 23.25 23.31 22.99 12,298
Jan 11, 2024 23.37 23.41 23.16 23.36 23.04 4,546
Jan 10, 2024 23.35 23.43 23.26 23.26 22.94 6,017
Jan 9, 2024 23.27 23.37 23.22 23.24 22.92 7,612
Jan 8, 2024 23.13 23.31 23.12 23.19 22.87 9,708
Jan 5, 2024 23.09 23.24 23.09 23.10 22.78 12,012
Jan 4, 2024 23.08 23.28 23.08 23.25 22.93 5,625
Jan 3, 2024 23.40 23.49 23.00 23.31 22.99 10,645
Jan 2, 2024 23.30 23.41 23.07 23.22 22.90 9,871
Dec 29, 2023 0.32 Dividend
Dec 29, 2023 23.45 23.57 23.36 23.40 23.08 12,291
Dec 28, 2023 23.99 23.99 23.82 23.86 23.22 5,796
Dec 27, 2023 23.90 23.95 23.65 23.87 23.23 10,033
Dec 26, 2023 23.63 23.83 23.63 23.71 23.07 7,920
Dec 22, 2023 23.79 23.83 23.67 23.70 23.06 10,352
Dec 21, 2023 23.59 23.73 23.59 23.67 23.03 11,226
Dec 20, 2023 23.36 23.67 23.36 23.52 22.89 45,782
Dec 19, 2023 23.36 23.51 23.36 23.46 22.83 24,773
Dec 18, 2023 23.45 23.60 23.27 23.27 22.64 57,480
Dec 15, 2023 23.60 23.77 23.46 23.49 22.86 64,347
Dec 14, 2023 23.58 23.83 23.55 23.56 22.92 56,598
Dec 13, 2023 23.12 23.50 23.09 23.38 22.75 38,202
Dec 12, 2023 22.91 23.16 22.85 23.05 22.43 25,338
Dec 11, 2023 22.94 22.99 22.65 22.92 22.30 89,778
Dec 8, 2023 22.91 22.98 22.72 22.94 22.32 33,459
Dec 7, 2023 22.77 23.09 22.77 22.93 22.31 6,322
Dec 6, 2023 22.69 22.92 22.69 22.83 22.21 41,500
Dec 5, 2023 22.52 22.74 22.52 22.62 22.01 29,491
Dec 4, 2023 22.22 22.71 22.22 22.49 21.88 33,433
Dec 1, 2023 22.39 22.72 22.28 22.66 22.05 14,511
Nov 30, 2023 21.65 22.94 21.65 22.52 21.91 87,858
Nov 29, 2023 21.72 21.72 21.56 21.61 21.03 5,537
Nov 28, 2023 21.50 21.55 21.45 21.45 20.87 13,996
Nov 27, 2023 21.39 21.52 21.27 21.39 20.81 7,692
Nov 24, 2023 21.37 21.43 21.30 21.35 20.77 3,534
Nov 22, 2023 21.44 21.56 21.27 21.35 20.77 28,846
Nov 21, 2023 21.54 21.61 21.52 21.52 20.94 20,571
Nov 20, 2023 21.70 21.71 21.56 21.60 21.02 7,855
Nov 17, 2023 21.68 21.79 21.67 21.72 21.13 3,213
Nov 16, 2023 21.59 21.59 21.50 21.57 20.99 10,178
Nov 15, 2023 21.67 21.67 21.46 21.63 21.05 13,664
Nov 14, 2023 21.55 21.55 21.36 21.47 20.89 5,290
Nov 13, 2023 20.80 21.07 20.69 20.98 20.41 8,173
Nov 10, 2023 20.60 20.76 20.55 20.66 20.10 2,382
Nov 9, 2023 20.80 20.92 20.29 20.55 19.99 2,280
Nov 8, 2023 20.78 20.94 20.66 20.84 20.28 11,051
Nov 7, 2023 20.73 20.93 20.73 20.78 20.22 3,152
Nov 6, 2023 20.98 21.08 20.86 21.04 20.47 4,870
Nov 3, 2023 20.95 20.98 20.56 20.95 20.39 7,528
Nov 2, 2023 20.28 20.49 20.03 20.44 19.89 6,331
Nov 1, 2023 19.34 19.64 19.34 19.58 19.05 16,341
Oct 31, 2023 18.84 19.25 18.83 19.20 18.68 17,468
Oct 30, 2023 19.07 19.07 18.81 18.89 18.38 65,853
Oct 27, 2023 19.21 19.25 19.00 19.00 18.49 11,784
Oct 26, 2023 19.37 19.54 19.26 19.26 18.74 15,075
Oct 25, 2023 19.51 19.52 19.32 19.37 18.84 10,523
Oct 24, 2023 19.45 19.68 19.43 19.46 18.94 18,360
Oct 23, 2023 19.21 19.64 19.21 19.46 18.93 12,211
Oct 20, 2023 19.24 19.68 19.07 19.51 18.98 47,384
Oct 19, 2023 19.12 19.30 19.12 19.20 18.68 6,478
Oct 18, 2023 19.09 19.29 19.09 19.22 18.70 14,968
Oct 17, 2023 19.28 19.77 19.22 19.22 18.70 14,314
Oct 16, 2023 19.73 19.73 19.50 19.50 18.97 5,138
Oct 13, 2023 19.79 19.85 19.65 19.65 19.12 17,346
Oct 12, 2023 20.22 20.27 19.58 19.58 19.05 12,493
Oct 11, 2023 20.31 20.31 20.07 20.11 19.57 8,462
Oct 10, 2023 19.83 20.19 19.83 20.11 19.57 16,633
Oct 9, 2023 19.88 20.06 19.74 20.03 19.49 67,638
Oct 6, 2023 19.81 19.95 19.60 19.78 19.25 6,995
Oct 5, 2023 19.92 20.06 19.89 19.94 19.40 9,167
Oct 4, 2023 20.00 20.18 19.91 19.96 19.42 20,289
Oct 3, 2023 20.48 20.53 19.15 19.95 19.41 21,292
Oct 2, 2023 20.95 20.96 20.38 20.59 20.03 9,689
Sep 29, 2023 0.32 Dividend
Sep 29, 2023 20.86 21.28 20.80 21.17 20.60 29,533
Sep 28, 2023 21.00 21.05 20.77 20.93 20.05 5,485
Sep 27, 2023 21.00 21.30 20.86 20.95 20.07 18,947
Sep 26, 2023 21.28 21.30 21.05 21.05 20.17 9,747
Sep 25, 2023 21.20 21.63 21.20 21.32 20.43 12,194
Sep 22, 2023 21.47 21.63 21.33 21.43 20.53 8,808
Sep 21, 2023 21.52 21.59 21.29 21.29 20.40 10,548
Sep 20, 2023 21.96 22.06 21.76 21.80 20.89 7,993
Sep 19, 2023 21.84 21.97 21.81 21.81 20.90 7,681
Sep 18, 2023 21.61 22.01 21.61 21.73 20.82 6,812
Sep 15, 2023 21.85 21.87 21.61 21.84 20.93 6,229
Sep 14, 2023 21.80 21.90 21.35 21.88 20.96 14,638
Sep 13, 2023 21.47 21.63 21.36 21.60 20.70 8,546
Sep 12, 2023 21.59 21.59 21.37 21.37 20.48 3,603
Sep 11, 2023 21.67 21.67 21.43 21.44 20.54 9,990
Sep 8, 2023 21.64 21.82 21.43 21.43 20.53 9,045
Sep 7, 2023 21.85 21.85 21.51 21.51 20.61 4,893
Sep 6, 2023 21.76 21.76 21.58 21.67 20.76 12,433
Sep 5, 2023 21.83 21.83 21.63 21.63 20.72 7,596
Sep 1, 2023 21.90 21.90 21.63 21.83 20.92 5,369
Aug 31, 2023 21.49 22.06 21.48 22.00 21.08 26,365
Aug 30, 2023 21.37 21.55 21.32 21.32 20.43 9,890
Aug 29, 2023 21.19 21.35 21.09 21.21 20.32 2,570
Aug 28, 2023 20.90 21.26 20.90 21.03 20.15 5,581
Aug 25, 2023 21.21 21.21 20.81 21.05 20.17 3,947
Aug 24, 2023 21.02 21.15 21.02 21.15 20.26 2,887
Aug 23, 2023 20.90 21.15 20.83 21.15 20.26 27,128
Aug 22, 2023 21.00 21.00 20.78 20.79 19.92 5,123
Aug 21, 2023 21.14 21.24 21.03 21.03 20.15 13,410
Aug 18, 2023 21.56 21.65 21.28 21.28 20.39 14,764
Aug 17, 2023 21.81 21.81 21.45 21.50 20.60 10,780
Aug 16, 2023 21.93 22.07 21.70 21.70 20.79 9,591
Aug 15, 2023 22.22 22.22 22.03 22.08 21.16 4,218
Aug 14, 2023 22.25 22.25 22.13 22.18 21.25 8,040
Aug 11, 2023 22.29 22.50 22.19 22.23 21.30 6,076
Aug 10, 2023 22.40 22.55 22.32 22.35 21.41 10,357
Aug 9, 2023 22.45 22.58 22.23 22.36 21.42 11,263
Aug 8, 2023 22.43 22.62 22.38 22.44 21.50 9,593
Aug 7, 2023 22.68 22.68 22.52 22.54 21.60 17,575
Aug 4, 2023 22.46 22.76 22.46 22.56 21.62 20,557
Aug 3, 2023 22.31 22.40 22.19 22.35 21.41 9,702
Aug 2, 2023 22.59 22.63 22.39 22.52 21.58 16,585
Aug 1, 2023 22.89 22.96 22.77 22.83 21.87 21,945
Jul 31, 2023 23.05 23.32 22.99 23.03 22.07 7,049
Jul 28, 2023 22.92 23.14 22.92 22.92 21.96 5,659
Jul 27, 2023 23.39 23.39 22.92 22.92 21.96 16,385
Jul 26, 2023 23.34 23.34 23.16 23.17 22.20 8,399
Jul 25, 2023 22.98 23.26 22.98 23.12 22.15 14,573
Jul 24, 2023 23.00 23.05 22.95 23.02 22.06 2,872
Jul 21, 2023 22.94 23.07 22.91 22.98 22.02 8,973
Jul 20, 2023 22.90 23.03 22.88 22.93 21.97 18,578
Jul 19, 2023 23.01 23.11 22.84 23.04 22.08 5,221
Jul 18, 2023 22.84 22.99 22.80 22.83 21.88 13,897
Jul 17, 2023 23.10 23.10 22.83 22.83 21.87 6,943
Jul 14, 2023 23.14 23.14 22.81 22.86 21.90 8,557
Jul 13, 2023 23.09 23.13 22.99 23.08 22.11 15,183
Jul 12, 2023 22.93 23.05 22.88 22.89 21.93 24,018
Jul 11, 2023 22.90 22.95 22.82 22.86 21.90 31,230
Jul 10, 2023 22.92 23.01 22.79 22.83 21.87 9,552
Jul 7, 2023 22.59 22.95 22.59 22.71 21.76 15,525
Jul 6, 2023 22.96 22.99 22.63 22.63 21.68 15,182
Jul 5, 2023 23.40 23.40 23.16 23.18 22.21 40,670
Jul 3, 2023 23.45 23.48 23.33 23.45 22.47 12,187
Jun 30, 2023 0.32 Dividend
Jun 30, 2023 22.99 23.66 22.99 23.50 22.52 155,437
Jun 29, 2023 23.16 23.40 23.13 23.36 22.08 54,927
Jun 28, 2023 23.33 23.33 23.11 23.15 21.88 20,831
Jun 27, 2023 23.07 23.24 23.07 23.16 21.89 16,875
Jun 26, 2023 23.06 23.18 23.06 23.07 21.80 2,977
Jun 23, 2023 22.98 23.07 22.71 22.98 21.72 8,779
Jun 22, 2023 22.98 23.01 22.93 22.98 21.72 10,728
Jun 21, 2023 23.05 23.18 22.80 23.00 21.74 14,040
Jun 20, 2023 22.98 23.08 22.90 22.98 21.72 9,086
Jun 16, 2023 22.99 23.10 22.99 22.99 21.73 9,227
Jun 15, 2023 23.01 23.13 22.92 22.99 21.73 12,909
Jun 14, 2023 23.14 23.15 22.75 22.98 21.72 35,408
Jun 13, 2023 22.98 23.20 22.95 22.97 21.71 12,086
Jun 12, 2023 23.11 23.11 22.93 22.95 21.69 13,352
Jun 9, 2023 23.04 23.29 23.04 23.07 21.80 8,272
Jun 8, 2023 22.95 23.18 22.95 23.04 21.77 9,231
Jun 7, 2023 23.28 23.28 23.01 23.03 21.76 12,930
Jun 6, 2023 23.13 23.30 23.13 23.17 21.90 11,124
Jun 5, 2023 23.16 23.36 23.06 23.08 21.81 18,181
Jun 2, 2023 22.89 23.35 22.89 23.25 21.97 19,839
Jun 1, 2023 22.47 22.96 22.47 22.81 21.56 12,099
May 31, 2023 22.18 22.66 21.80 22.60 21.36 43,703
May 30, 2023 22.34 22.41 22.04 22.06 20.85 11,088
May 26, 2023 21.87 22.19 21.76 22.11 20.89 8,605
May 25, 2023 21.64 21.92 21.53 21.59 20.40 26,820
May 24, 2023 21.79 22.05 21.74 21.81 20.61 17,642
May 23, 2023 22.52 22.52 21.69 22.06 20.85 52,418
May 22, 2023 22.60 22.60 22.35 22.36 21.13 21,739
May 19, 2023 22.63 22.74 22.40 22.50 21.26 13,496
May 18, 2023 22.73 22.73 22.63 22.63 21.39 27,248
May 17, 2023 22.70 22.90 22.65 22.87 21.61 5,385
May 16, 2023 22.92 23.03 22.52 22.52 21.28 63,409
May 15, 2023 22.66 22.95 22.66 22.92 21.66 8,153

Related Tickers

FRT-PC Federal Realty Investment Trust
20.91
-0.43%
 
HMSNF Hammerson Plc
0.3621
0.00%
 
REGCO Regency Centers Corporation
22.02
-0.63%
 
REGCP Regency Centers Corporation
22.87
-0.13%
 
SPG-PJ Simon Property Group, Inc.
59.60
-0.29%
 
SRG-PA Seritage Growth Properties
23.20
+0.39%
 
SRRTF Slate Grocery REIT
8.00
-0.12%
 
O-P Realty Income Corporation
23.49
-0.17%
 
SITC SITE Centers Corp.
13.99
+0.79%
 
IVT InvenTrust Properties Corp.
25.07
+0.89%