Kimco Realty Corporation (KIM-PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:45PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 22.46 | 22.47 | 22.30 | 22.31 | 22.31 | 4,426 |
| 17 May 2024 | 22.45 | 22.62 | 22.30 | 22.34 | 22.34 | 8,677 |
| 16 May 2024 | 22.65 | 22.65 | 22.39 | 22.64 | 22.64 | 9,270 |
| 15 May 2024 | 22.62 | 22.73 | 22.41 | 22.57 | 22.57 | 6,066 |
| 14 May 2024 | 22.58 | 22.58 | 22.29 | 22.29 | 22.29 | 7,814 |
| 13 May 2024 | 22.46 | 22.56 | 22.32 | 22.56 | 22.56 | 4,775 |
| 10 May 2024 | 22.54 | 22.67 | 22.32 | 22.57 | 22.57 | 13,986 |
| 09 May 2024 | 22.65 | 22.65 | 22.45 | 22.45 | 22.45 | 9,612 |
| 08 May 2024 | 22.74 | 22.79 | 22.45 | 22.49 | 22.49 | 8,284 |
| 07 May 2024 | 22.86 | 22.89 | 22.63 | 22.74 | 22.74 | 6,993 |
| 06 May 2024 | 22.59 | 22.76 | 22.57 | 22.74 | 22.74 | 9,128 |
| 03 May 2024 | 22.61 | 22.61 | 22.32 | 22.47 | 22.47 | 4,006 |
| 02 May 2024 | 22.34 | 22.39 | 22.29 | 22.30 | 22.30 | 7,955 |
| 01 May 2024 | 22.50 | 22.50 | 22.14 | 22.26 | 22.26 | 11,125 |
| 30 Apr 2024 | 22.61 | 22.64 | 22.18 | 22.23 | 22.23 | 10,026 |
| 29 Apr 2024 | 22.70 | 22.78 | 22.55 | 22.64 | 22.64 | 13,193 |
| 26 Apr 2024 | 22.70 | 22.78 | 22.47 | 22.47 | 22.47 | 41,614 |
| 25 Apr 2024 | 22.46 | 22.77 | 22.34 | 22.42 | 22.42 | 98,084 |
| 24 Apr 2024 | 22.60 | 22.83 | 22.58 | 22.79 | 22.79 | 17,253 |
| 23 Apr 2024 | 22.29 | 22.76 | 22.29 | 22.76 | 22.76 | 41,789 |
| 22 Apr 2024 | 22.19 | 22.23 | 22.05 | 22.18 | 22.18 | 17,791 |
| 19 Apr 2024 | 21.66 | 22.09 | 21.66 | 22.08 | 22.08 | 46,185 |
| 18 Apr 2024 | 21.60 | 21.69 | 21.52 | 21.60 | 21.60 | 32,769 |
| 17 Apr 2024 | 21.41 | 21.69 | 21.28 | 21.59 | 21.59 | 28,765 |
| 16 Apr 2024 | 21.54 | 21.54 | 21.21 | 21.33 | 21.33 | 9,628 |
| 15 Apr 2024 | 22.05 | 22.05 | 21.27 | 21.46 | 21.46 | 13,927 |
| 12 Apr 2024 | 21.86 | 22.09 | 21.86 | 21.98 | 21.98 | 4,505 |
| 11 Apr 2024 | 22.40 | 22.40 | 21.94 | 22.10 | 22.10 | 9,764 |
| 10 Apr 2024 | 22.37 | 22.38 | 22.15 | 22.28 | 22.28 | 16,262 |
| 09 Apr 2024 | 22.77 | 22.77 | 22.65 | 22.69 | 22.69 | 7,385 |
| 08 Apr 2024 | 22.75 | 22.77 | 22.57 | 22.73 | 22.73 | 51,879 |
| 05 Apr 2024 | 22.60 | 22.74 | 22.60 | 22.73 | 22.73 | 11,919 |
| 04 Apr 2024 | 22.81 | 22.84 | 22.64 | 22.77 | 22.77 | 18,956 |
| 03 Apr 2024 | 22.89 | 22.92 | 22.57 | 22.78 | 22.78 | 40,740 |
| 02 Apr 2024 | 23.03 | 23.03 | 22.75 | 22.78 | 22.78 | 35,774 |
| 01 Apr 2024 | 23.05 | 23.23 | 23.00 | 23.16 | 23.16 | 27,405 |
| 28 Mar 2024 | 23.35 | 23.41 | 22.89 | 22.90 | 22.90 | 59,323 |
| 28 Mar 2024 | 0.32813 Dividend | |||||
| 27 Mar 2024 | 23.82 | 23.82 | 23.56 | 23.56 | 23.23 | 12,700 |
| 26 Mar 2024 | 24.08 | 24.08 | 23.61 | 23.61 | 23.28 | 17,691 |
| 25 Mar 2024 | 24.10 | 24.10 | 23.92 | 23.92 | 23.59 | 4,318 |
| 22 Mar 2024 | 24.24 | 24.25 | 23.97 | 24.03 | 23.70 | 7,333 |
| 21 Mar 2024 | 24.05 | 24.20 | 23.99 | 24.05 | 23.72 | 16,203 |
| 20 Mar 2024 | 23.99 | 24.06 | 23.94 | 23.99 | 23.66 | 16,466 |
| 19 Mar 2024 | 23.88 | 24.11 | 23.88 | 23.99 | 23.66 | 13,949 |
| 18 Mar 2024 | 23.96 | 23.99 | 23.87 | 23.87 | 23.54 | 8,131 |
| 15 Mar 2024 | 23.91 | 24.12 | 23.72 | 23.91 | 23.58 | 8,863 |
| 14 Mar 2024 | 23.93 | 23.97 | 23.85 | 23.91 | 23.58 | 27,210 |
| 13 Mar 2024 | 23.81 | 23.99 | 23.81 | 23.99 | 23.65 | 5,049 |
| 12 Mar 2024 | 23.82 | 23.90 | 23.78 | 23.90 | 23.57 | 10,989 |
| 11 Mar 2024 | 23.92 | 24.00 | 23.82 | 23.84 | 23.51 | 6,112 |
| 08 Mar 2024 | 23.90 | 23.98 | 23.89 | 23.94 | 23.61 | 45,858 |
| 07 Mar 2024 | 23.87 | 23.93 | 23.71 | 23.89 | 23.56 | 14,831 |
| 06 Mar 2024 | 23.65 | 23.81 | 23.59 | 23.79 | 23.46 | 9,980 |
| 05 Mar 2024 | 23.55 | 23.58 | 23.51 | 23.56 | 23.23 | 16,212 |
| 04 Mar 2024 | 23.53 | 23.59 | 23.45 | 23.55 | 23.22 | 30,851 |
| 01 Mar 2024 | 23.55 | 23.55 | 23.45 | 23.47 | 23.14 | 13,541 |
| 29 Feb 2024 | 23.57 | 23.64 | 23.37 | 23.37 | 23.04 | 55,830 |
| 28 Feb 2024 | 23.41 | 23.66 | 23.41 | 23.43 | 23.10 | 5,156 |
| 27 Feb 2024 | 23.60 | 23.68 | 23.40 | 23.43 | 23.10 | 3,120 |
| 26 Feb 2024 | 23.53 | 23.67 | 23.52 | 23.66 | 23.33 | 5,399 |
| 23 Feb 2024 | 23.38 | 23.61 | 23.30 | 23.61 | 23.28 | 12,230 |
| 22 Feb 2024 | 23.40 | 23.40 | 23.23 | 23.26 | 22.94 | 12,602 |
| 21 Feb 2024 | 23.51 | 23.51 | 23.20 | 23.20 | 22.88 | 3,807 |
| 20 Feb 2024 | 23.38 | 23.49 | 23.29 | 23.31 | 22.99 | 6,070 |
| 16 Feb 2024 | 23.23 | 23.42 | 23.23 | 23.28 | 22.96 | 9,157 |
| 15 Feb 2024 | 23.28 | 23.45 | 23.16 | 23.45 | 23.12 | 14,202 |
| 14 Feb 2024 | 23.47 | 23.47 | 23.23 | 23.31 | 22.99 | 9,053 |
| 13 Feb 2024 | 23.28 | 23.46 | 23.28 | 23.28 | 22.96 | 2,701 |
| 12 Feb 2024 | 23.66 | 23.71 | 23.66 | 23.67 | 23.34 | 6,944 |
| 09 Feb 2024 | 23.31 | 23.56 | 23.31 | 23.55 | 23.22 | 2,804 |
| 08 Feb 2024 | 23.38 | 23.48 | 23.15 | 23.47 | 23.14 | 9,293 |
| 07 Feb 2024 | 23.27 | 23.45 | 23.24 | 23.31 | 22.99 | 5,570 |
| 06 Feb 2024 | 23.32 | 23.42 | 23.26 | 23.29 | 22.97 | 4,722 |
| 05 Feb 2024 | 23.46 | 23.51 | 23.27 | 23.27 | 22.95 | 6,960 |
| 02 Feb 2024 | 23.68 | 23.68 | 23.42 | 23.59 | 23.26 | 18,989 |
| 01 Feb 2024 | 23.71 | 23.71 | 23.64 | 23.71 | 23.38 | 14,545 |
| 31 Jan 2024 | 23.58 | 23.65 | 23.51 | 23.51 | 23.18 | 4,378 |
| 30 Jan 2024 | 23.62 | 23.70 | 23.46 | 23.70 | 23.37 | 12,094 |
| 29 Jan 2024 | 23.49 | 23.62 | 23.49 | 23.62 | 23.29 | 8,899 |
| 26 Jan 2024 | 23.37 | 23.56 | 23.37 | 23.56 | 23.23 | 3,291 |
| 25 Jan 2024 | 23.43 | 23.57 | 23.36 | 23.45 | 23.12 | 16,513 |
| 24 Jan 2024 | 23.45 | 23.45 | 23.34 | 23.34 | 23.01 | 12,148 |
| 23 Jan 2024 | 23.55 | 23.55 | 23.31 | 23.33 | 23.01 | 3,870 |
| 22 Jan 2024 | 23.43 | 23.46 | 23.37 | 23.43 | 23.10 | 55,783 |
| 19 Jan 2024 | 23.33 | 23.43 | 23.25 | 23.43 | 23.10 | 17,442 |
| 18 Jan 2024 | 23.41 | 23.41 | 23.12 | 23.23 | 22.91 | 11,246 |
| 17 Jan 2024 | 23.30 | 23.40 | 23.23 | 23.30 | 22.98 | 10,386 |
| 16 Jan 2024 | 23.45 | 23.45 | 23.35 | 23.35 | 23.03 | 11,375 |
| 12 Jan 2024 | 23.52 | 23.52 | 23.40 | 23.45 | 23.12 | 14,605 |
| 11 Jan 2024 | 23.47 | 23.48 | 23.41 | 23.46 | 23.13 | 4,701 |
| 10 Jan 2024 | 23.49 | 23.53 | 23.37 | 23.37 | 23.04 | 5,233 |
| 09 Jan 2024 | 23.28 | 23.38 | 23.28 | 23.38 | 23.05 | 3,077 |
| 08 Jan 2024 | 23.43 | 23.43 | 23.22 | 23.30 | 22.98 | 13,061 |
| 05 Jan 2024 | 23.45 | 23.48 | 23.18 | 23.32 | 23.00 | 9,864 |
| 04 Jan 2024 | 23.50 | 23.58 | 23.35 | 23.48 | 23.15 | 17,572 |
| 03 Jan 2024 | 23.30 | 23.57 | 23.17 | 23.47 | 23.14 | 11,437 |
| 02 Jan 2024 | 23.33 | 23.43 | 23.13 | 23.34 | 23.02 | 12,345 |
| 29 Dec 2023 | 23.59 | 23.60 | 23.41 | 23.41 | 23.08 | 9,091 |
| 29 Dec 2023 | 0.3281 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.