NYSE - Delayed Quote USD

Kimco Realty Corporation (KIM-PM)

22.56 -0.01 (-0.04%)
At close: May 13 at 3:16 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 13, 2024 22.46 22.56 22.32 22.56 22.56 4,775
May 10, 2024 22.54 22.67 22.32 22.57 22.57 13,986
May 9, 2024 22.65 22.65 22.45 22.45 22.45 9,612
May 8, 2024 22.74 22.79 22.45 22.49 22.49 8,284
May 7, 2024 22.86 22.89 22.63 22.74 22.74 6,993
May 6, 2024 22.59 22.76 22.57 22.74 22.74 9,128
May 3, 2024 22.61 22.61 22.32 22.47 22.47 4,006
May 2, 2024 22.34 22.39 22.29 22.30 22.30 7,955
May 1, 2024 22.50 22.50 22.14 22.26 22.26 11,125
Apr 30, 2024 22.61 22.64 22.18 22.23 22.23 10,026
Apr 29, 2024 22.70 22.78 22.55 22.64 22.64 13,193
Apr 26, 2024 22.70 22.78 22.47 22.47 22.47 41,614
Apr 25, 2024 22.46 22.77 22.34 22.42 22.42 98,084
Apr 24, 2024 22.60 22.83 22.58 22.79 22.79 17,253
Apr 23, 2024 22.29 22.76 22.29 22.76 22.76 41,789
Apr 22, 2024 22.19 22.23 22.05 22.18 22.18 17,791
Apr 19, 2024 21.66 22.09 21.66 22.08 22.08 46,185
Apr 18, 2024 21.60 21.69 21.52 21.60 21.60 32,769
Apr 17, 2024 21.41 21.69 21.28 21.59 21.59 28,765
Apr 16, 2024 21.54 21.54 21.21 21.33 21.33 9,628
Apr 15, 2024 22.05 22.05 21.27 21.46 21.46 13,927
Apr 12, 2024 21.86 22.09 21.86 21.98 21.98 4,505
Apr 11, 2024 22.40 22.40 21.94 22.10 22.10 9,764
Apr 10, 2024 22.37 22.38 22.15 22.28 22.28 16,262
Apr 9, 2024 22.77 22.77 22.65 22.69 22.69 7,385
Apr 8, 2024 22.75 22.77 22.57 22.73 22.73 51,879
Apr 5, 2024 22.60 22.74 22.60 22.73 22.73 11,919
Apr 4, 2024 22.81 22.84 22.64 22.77 22.77 18,956
Apr 3, 2024 22.89 22.92 22.57 22.78 22.78 40,740
Apr 2, 2024 23.03 23.03 22.75 22.78 22.78 35,774
Apr 1, 2024 23.05 23.23 23.00 23.16 23.16 27,405
Mar 28, 2024 0.33 Dividend
Mar 28, 2024 23.35 23.41 22.89 22.90 22.90 59,323
Mar 27, 2024 23.82 23.82 23.56 23.56 23.23 12,700
Mar 26, 2024 24.08 24.08 23.61 23.61 23.28 17,691
Mar 25, 2024 24.10 24.10 23.92 23.92 23.59 4,318
Mar 22, 2024 24.24 24.25 23.97 24.03 23.70 7,333
Mar 21, 2024 24.05 24.20 23.99 24.05 23.72 16,203
Mar 20, 2024 23.99 24.06 23.94 23.99 23.66 16,466
Mar 19, 2024 23.88 24.11 23.88 23.99 23.66 13,949
Mar 18, 2024 23.96 23.99 23.87 23.87 23.54 8,131
Mar 15, 2024 23.91 24.12 23.72 23.91 23.58 8,863
Mar 14, 2024 23.93 23.97 23.85 23.91 23.58 27,210
Mar 13, 2024 23.81 23.99 23.81 23.99 23.65 5,049
Mar 12, 2024 23.82 23.90 23.78 23.90 23.57 10,989
Mar 11, 2024 23.92 24.00 23.82 23.84 23.51 6,112
Mar 8, 2024 23.90 23.98 23.89 23.94 23.61 45,858
Mar 7, 2024 23.87 23.93 23.71 23.89 23.56 14,831
Mar 6, 2024 23.65 23.81 23.59 23.79 23.46 9,980
Mar 5, 2024 23.55 23.58 23.51 23.56 23.23 16,212
Mar 4, 2024 23.53 23.59 23.45 23.55 23.22 30,851
Mar 1, 2024 23.55 23.55 23.45 23.47 23.14 13,541
Feb 29, 2024 23.57 23.64 23.37 23.37 23.04 55,830
Feb 28, 2024 23.41 23.66 23.41 23.43 23.10 5,156
Feb 27, 2024 23.60 23.68 23.40 23.43 23.10 3,120
Feb 26, 2024 23.53 23.67 23.52 23.66 23.33 5,399
Feb 23, 2024 23.38 23.61 23.30 23.61 23.28 12,230
Feb 22, 2024 23.40 23.40 23.23 23.26 22.94 12,602
Feb 21, 2024 23.51 23.51 23.20 23.20 22.88 3,807
Feb 20, 2024 23.38 23.49 23.29 23.31 22.99 6,070
Feb 16, 2024 23.23 23.42 23.23 23.28 22.96 9,157
Feb 15, 2024 23.28 23.45 23.16 23.45 23.12 14,202
Feb 14, 2024 23.47 23.47 23.23 23.31 22.99 9,053
Feb 13, 2024 23.28 23.46 23.28 23.28 22.96 2,701
Feb 12, 2024 23.66 23.71 23.66 23.67 23.34 6,944
Feb 9, 2024 23.31 23.56 23.31 23.55 23.22 2,804
Feb 8, 2024 23.38 23.48 23.15 23.47 23.14 9,293
Feb 7, 2024 23.27 23.45 23.24 23.31 22.99 5,570
Feb 6, 2024 23.32 23.42 23.26 23.29 22.97 4,722
Feb 5, 2024 23.46 23.51 23.27 23.27 22.95 6,960
Feb 2, 2024 23.68 23.68 23.42 23.59 23.26 18,989
Feb 1, 2024 23.71 23.71 23.64 23.71 23.38 14,545
Jan 31, 2024 23.58 23.65 23.51 23.51 23.18 4,378
Jan 30, 2024 23.62 23.70 23.46 23.70 23.37 12,094
Jan 29, 2024 23.49 23.62 23.49 23.62 23.29 8,899
Jan 26, 2024 23.37 23.56 23.37 23.56 23.23 3,291
Jan 25, 2024 23.43 23.57 23.36 23.45 23.12 16,513
Jan 24, 2024 23.45 23.45 23.34 23.34 23.01 12,148
Jan 23, 2024 23.55 23.55 23.31 23.33 23.01 3,870
Jan 22, 2024 23.43 23.46 23.37 23.43 23.10 55,783
Jan 19, 2024 23.33 23.43 23.25 23.43 23.10 17,442
Jan 18, 2024 23.41 23.41 23.12 23.23 22.91 11,246
Jan 17, 2024 23.30 23.40 23.23 23.30 22.98 10,386
Jan 16, 2024 23.45 23.45 23.35 23.35 23.03 11,375
Jan 12, 2024 23.52 23.52 23.40 23.45 23.12 14,605
Jan 11, 2024 23.47 23.48 23.41 23.46 23.13 4,701
Jan 10, 2024 23.49 23.53 23.37 23.37 23.04 5,233
Jan 9, 2024 23.28 23.38 23.28 23.38 23.05 3,077
Jan 8, 2024 23.43 23.43 23.22 23.30 22.98 13,061
Jan 5, 2024 23.45 23.48 23.18 23.32 23.00 9,864
Jan 4, 2024 23.50 23.58 23.35 23.48 23.15 17,572
Jan 3, 2024 23.30 23.57 23.17 23.47 23.14 11,437
Jan 2, 2024 23.33 23.43 23.13 23.34 23.02 12,345
Dec 29, 2023 0.33 Dividend
Dec 29, 2023 23.59 23.60 23.41 23.41 23.08 9,091
Dec 28, 2023 23.92 24.02 23.76 23.78 23.13 20,441
Dec 27, 2023 24.04 24.04 23.68 23.95 23.29 13,066
Dec 26, 2023 23.82 23.96 23.82 23.85 23.19 13,436
Dec 22, 2023 23.81 23.94 23.68 23.82 23.16 11,579
Dec 21, 2023 23.68 24.00 23.68 23.83 23.17 8,422
Dec 20, 2023 23.70 23.91 23.55 23.67 23.01 21,477
Dec 19, 2023 23.73 23.79 23.61 23.62 22.97 20,676
Dec 18, 2023 23.72 23.96 23.52 23.55 22.90 5,428
Dec 15, 2023 24.09 24.09 23.78 23.80 23.14 9,714
Dec 14, 2023 23.90 24.12 23.76 23.91 23.25 12,983
Dec 13, 2023 23.39 23.77 23.25 23.73 23.08 15,903
Dec 12, 2023 23.22 23.34 22.92 23.29 22.65 6,811
Dec 11, 2023 23.26 23.26 23.02 23.15 22.51 17,256
Dec 8, 2023 23.33 23.35 23.11 23.23 22.59 11,232
Dec 7, 2023 23.30 23.44 23.26 23.40 22.76 15,429
Dec 6, 2023 23.30 23.45 23.20 23.30 22.66 19,786
Dec 5, 2023 23.09 23.29 23.00 23.18 22.54 13,332
Dec 4, 2023 23.07 23.31 22.76 23.07 22.43 16,810
Dec 1, 2023 22.78 23.23 22.71 23.23 22.59 10,219
Nov 30, 2023 22.32 23.16 22.24 22.97 22.34 116,750
Nov 29, 2023 22.40 22.40 22.20 22.23 21.61 27,088
Nov 28, 2023 22.26 22.31 22.16 22.22 21.61 14,630
Nov 27, 2023 22.22 22.23 22.12 22.15 21.54 11,461
Nov 24, 2023 22.07 22.33 22.07 22.33 21.72 3,545
Nov 22, 2023 22.27 22.42 21.93 22.21 21.60 22,877
Nov 21, 2023 22.45 22.53 22.24 22.35 21.73 9,143
Nov 20, 2023 22.49 22.61 22.37 22.45 21.83 7,251
Nov 17, 2023 22.42 22.60 22.35 22.40 21.78 5,432
Nov 16, 2023 22.29 22.46 22.16 22.31 21.70 17,127
Nov 15, 2023 22.34 22.35 22.16 22.18 21.57 9,183
Nov 14, 2023 22.17 22.39 22.10 22.10 21.49 11,752
Nov 13, 2023 21.57 21.95 21.44 21.73 21.13 8,381
Nov 10, 2023 21.76 21.76 21.43 21.56 20.97 7,125
Nov 9, 2023 21.93 21.93 21.17 21.47 20.88 6,254
Nov 8, 2023 21.81 21.85 21.65 21.84 21.24 9,526
Nov 7, 2023 22.03 22.03 21.80 21.81 21.21 2,486
Nov 6, 2023 21.84 21.97 21.75 21.94 21.34 4,830
Nov 3, 2023 21.74 21.84 21.42 21.84 21.24 8,245
Nov 2, 2023 20.64 21.37 20.60 21.33 20.74 9,401
Nov 1, 2023 20.15 20.57 20.14 20.38 19.81 13,211
Oct 31, 2023 19.89 20.07 19.73 20.01 19.46 29,426
Oct 30, 2023 20.00 20.08 19.71 19.72 19.18 10,417
Oct 27, 2023 20.28 20.28 19.85 19.85 19.30 11,474
Oct 26, 2023 20.32 20.40 20.12 20.12 19.57 13,821
Oct 25, 2023 20.37 20.72 20.23 20.40 19.84 34,196
Oct 24, 2023 20.25 20.30 20.07 20.27 19.71 9,027
Oct 23, 2023 20.22 20.32 20.04 20.25 19.69 16,977
Oct 20, 2023 20.08 20.35 19.72 20.14 19.59 36,091
Oct 19, 2023 19.99 20.00 19.78 19.83 19.28 6,202
Oct 18, 2023 19.97 19.99 19.78 19.78 19.24 10,616
Oct 17, 2023 20.06 20.67 19.92 19.92 19.37 35,507
Oct 16, 2023 20.19 20.22 20.09 20.16 19.61 7,036
Oct 13, 2023 20.27 20.27 20.01 20.22 19.66 7,121
Oct 12, 2023 20.49 20.49 20.07 20.07 19.52 8,153
Oct 11, 2023 20.62 20.79 20.41 20.41 19.85 29,717
Oct 10, 2023 20.60 20.64 20.43 20.64 20.07 20,168
Oct 9, 2023 20.71 20.71 20.40 20.54 19.97 39,239
Oct 6, 2023 20.32 20.64 20.06 20.46 19.90 5,321
Oct 5, 2023 20.64 20.64 20.40 20.58 20.01 8,091
Oct 4, 2023 21.04 21.04 20.47 20.47 19.91 19,056
Oct 3, 2023 21.15 21.15 20.34 20.76 20.19 16,376
Oct 2, 2023 21.55 21.60 21.15 21.30 20.71 46,979
Sep 29, 2023 0.33 Dividend
Sep 29, 2023 21.69 21.93 21.57 21.57 20.98 36,292
Sep 28, 2023 21.83 21.83 21.58 21.65 20.73 11,786
Sep 27, 2023 22.18 22.18 21.65 21.82 20.90 15,819
Sep 26, 2023 22.24 22.24 21.79 21.90 20.97 9,407
Sep 25, 2023 21.99 22.31 21.93 22.06 21.13 11,489
Sep 22, 2023 22.35 22.38 22.03 22.21 21.27 7,403
Sep 21, 2023 22.27 22.29 22.07 22.10 21.17 9,279
Sep 20, 2023 22.67 22.67 22.45 22.46 21.51 6,414
Sep 19, 2023 22.45 22.57 22.43 22.43 21.48 12,769
Sep 18, 2023 22.54 22.54 22.30 22.42 21.47 9,847
Sep 15, 2023 22.12 22.50 22.12 22.50 21.55 5,416
Sep 14, 2023 22.25 22.53 22.13 22.53 21.58 18,323
Sep 13, 2023 22.29 22.31 22.15 22.20 21.26 15,828
Sep 12, 2023 22.26 22.40 22.17 22.25 21.31 7,311
Sep 11, 2023 22.40 22.44 22.17 22.17 21.23 14,973
Sep 8, 2023 22.60 22.78 22.38 22.38 21.43 18,749
Sep 7, 2023 22.45 22.47 22.31 22.40 21.45 8,250
Sep 6, 2023 22.49 22.50 22.32 22.40 21.45 8,843
Sep 5, 2023 22.43 22.56 22.31 22.41 21.46 12,898
Sep 1, 2023 22.56 22.69 22.41 22.43 21.48 9,125
Aug 31, 2023 22.06 22.72 21.99 22.64 21.68 61,557
Aug 30, 2023 21.91 21.99 21.81 21.86 20.94 12,700
Aug 29, 2023 21.60 21.89 21.52 21.73 20.81 3,002
Aug 28, 2023 21.46 21.75 21.46 21.57 20.66 15,538
Aug 25, 2023 21.09 21.48 21.09 21.40 20.50 9,027
Aug 24, 2023 21.24 21.42 21.21 21.40 20.50 4,528
Aug 23, 2023 21.28 21.46 21.14 21.46 20.55 20,145
Aug 22, 2023 21.73 21.73 20.87 21.16 20.27 20,828
Aug 21, 2023 21.83 21.83 21.50 21.56 20.65 11,605
Aug 18, 2023 22.02 22.19 21.84 21.86 20.94 2,831
Aug 17, 2023 22.26 22.26 21.99 21.99 21.06 11,773
Aug 16, 2023 22.65 22.65 22.21 22.33 21.39 27,822
Aug 15, 2023 22.69 22.77 22.41 22.41 21.46 7,749
Aug 14, 2023 22.71 22.88 22.59 22.59 21.64 14,628
Aug 11, 2023 22.64 22.95 22.62 22.76 21.80 4,047
Aug 10, 2023 23.17 23.17 22.81 22.81 21.85 24,359
Aug 9, 2023 23.18 23.18 22.88 22.90 21.93 15,321
Aug 8, 2023 23.04 23.27 23.00 23.00 22.03 18,195
Aug 7, 2023 23.34 23.34 23.09 23.17 22.19 9,552
Aug 4, 2023 23.16 23.35 23.16 23.25 22.27 14,965
Aug 3, 2023 23.05 23.08 22.89 22.99 22.02 12,595
Aug 2, 2023 23.41 23.41 23.08 23.23 22.25 13,894
Aug 1, 2023 23.77 23.77 23.56 23.61 22.61 14,442
Jul 31, 2023 23.67 23.95 23.58 23.89 22.88 14,858
Jul 28, 2023 23.80 23.84 23.59 23.59 22.59 2,857
Jul 27, 2023 24.00 24.09 23.58 23.58 22.58 6,153
Jul 26, 2023 23.97 24.04 23.88 23.90 22.89 9,395
Jul 25, 2023 23.53 23.91 23.53 23.85 22.84 40,080
Jul 24, 2023 23.69 23.70 23.57 23.57 22.57 9,592
Jul 21, 2023 23.74 23.74 23.50 23.59 22.59 11,470
Jul 20, 2023 23.55 23.64 23.38 23.55 22.55 8,957
Jul 19, 2023 23.43 23.65 23.40 23.58 22.58 49,164
Jul 18, 2023 23.37 23.50 23.37 23.42 22.43 13,656
Jul 17, 2023 23.50 23.50 23.32 23.48 22.49 9,805
Jul 14, 2023 23.64 23.64 23.28 23.38 22.39 6,178
Jul 13, 2023 23.47 23.65 23.47 23.52 22.53 7,469
Jul 12, 2023 23.66 23.76 23.41 23.41 22.42 36,718
Jul 11, 2023 23.73 23.81 23.51 23.51 22.52 28,470
Jul 10, 2023 23.58 23.70 23.28 23.61 22.61 10,812
Jul 7, 2023 23.50 23.72 23.50 23.50 22.51 8,444
Jul 6, 2023 23.95 24.00 23.42 23.42 22.43 41,613
Jul 5, 2023 24.34 24.38 24.15 24.15 23.13 30,990
Jul 3, 2023 24.35 24.47 24.35 24.39 23.36 16,961
Jun 30, 2023 0.33 Dividend
Jun 30, 2023 23.93 24.58 23.62 24.47 23.44 217,387
Jun 29, 2023 23.80 24.12 23.80 24.04 22.71 77,861
Jun 28, 2023 23.94 24.07 23.65 23.73 22.42 16,501
Jun 27, 2023 23.65 24.01 23.64 23.78 22.46 35,365
Jun 26, 2023 23.66 23.76 23.47 23.60 22.29 12,829
Jun 23, 2023 23.69 23.70 23.37 23.47 22.17 8,955
Jun 22, 2023 23.69 23.69 23.49 23.51 22.21 15,106
Jun 21, 2023 23.64 23.82 23.52 23.64 22.33 31,024
Jun 20, 2023 23.72 23.80 23.47 23.65 22.34 8,548
Jun 16, 2023 23.68 23.80 23.60 23.70 22.39 14,189
Jun 15, 2023 23.45 23.70 23.45 23.57 22.27 8,315
Jun 14, 2023 23.69 23.82 23.32 23.44 22.14 24,330
Jun 13, 2023 23.73 23.73 23.58 23.58 22.28 9,156
Jun 12, 2023 23.53 23.68 23.40 23.61 22.30 12,089
Jun 9, 2023 23.66 23.80 23.52 23.58 22.28 12,408
Jun 8, 2023 23.50 23.69 23.45 23.59 22.28 12,348
Jun 7, 2023 23.70 23.73 23.46 23.53 22.23 15,345
Jun 6, 2023 23.65 23.80 23.60 23.61 22.30 35,783
Jun 5, 2023 23.60 23.85 23.47 23.54 22.24 23,295
Jun 2, 2023 23.20 23.77 23.20 23.57 22.27 21,638
Jun 1, 2023 22.92 23.25 22.62 23.06 21.78 30,649
May 31, 2023 22.71 23.01 22.37 22.93 21.66 62,960
May 30, 2023 22.38 22.62 22.35 22.52 21.27 15,552
May 26, 2023 22.38 22.42 22.01 22.15 20.92 7,434
May 25, 2023 22.11 22.24 21.88 22.03 20.81 13,801
May 24, 2023 22.37 22.39 22.02 22.02 20.80 14,063
May 23, 2023 22.67 22.78 22.26 22.26 21.03 18,141
May 22, 2023 22.75 22.75 22.58 22.58 21.33 38,158
May 19, 2023 22.96 22.96 22.54 22.54 21.29 12,606
May 18, 2023 22.89 23.17 22.65 22.68 21.42 30,349
May 17, 2023 22.73 23.18 22.61 22.89 21.62 8,591
May 16, 2023 22.95 23.10 22.58 22.58 21.33 14,564
May 15, 2023 23.02 23.14 22.75 22.98 21.71 9,945

Related Tickers

SRG-PA Seritage Growth Properties
23.11
-2.90%
 
REGCP Regency Centers Corporation
22.90
+0.44%
 
FRT-PC Federal Realty Investment Trust
21.00
+0.19%
 
REGCO Regency Centers Corporation
22.16
+1.51%
 
SITC-PA SITE Centers Corp.
22.10
-0.18%
 
BFS-PD Saul Centers, Inc.
20.55
-0.34%
 
HMSNF Hammerson Plc
0.3621
0.00%
 
BFS-PE Saul Centers, Inc.
20.30
-0.20%
 
SPG-PJ Simon Property Group, Inc.
59.77
+2.72%
 
CBL CBL & Associates Properties, Inc.
21.90
-1.13%