Kimco Realty Corporation - Price History
Monthly price history for KIM (Kimco Realty Corporation)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 19.73 USD | 19.73 USD |
February 2024 | 19.76 USD | 19.76 USD |
January 2024 | 20.20 USD | 20.20 USD |
December 2023 | 21.31 USD | 21.31 USD |
November 2023 | 19.01 USD | 19.32 USD |
October 2023 | 17.65 USD | 17.94 USD |
September 2023 | 17.31 USD | 17.59 USD |
August 2023 | 18.41 USD | 18.94 USD |
July 2023 | 19.69 USD | 20.26 USD |
June 2023 | 19.16 USD | 19.72 USD |
May 2023 | 17.65 USD | 18.38 USD |
April 2023 | 18.42 USD | 19.19 USD |
March 2023 | 18.75 USD | 19.53 USD |
February 2023 | 19.56 USD | 20.61 USD |
January 2023 | 21.31 USD | 22.46 USD |
December 2022 | 20.10 USD | 21.18 USD |
November 2022 | 21.52 USD | 22.92 USD |
October 2022 | 20.08 USD | 21.38 USD |
September 2022 | 17.29 USD | 18.41 USD |
August 2022 | 19.60 USD | 21.08 USD |
July 2022 | 20.55 USD | 22.11 USD |
June 2022 | 18.38 USD | 19.77 USD |
May 2022 | 21.79 USD | 23.65 USD |
April 2022 | 23.34 USD | 25.33 USD |
March 2022 | 22.76 USD | 24.70 USD |
February 2022 | 21.51 USD | 23.53 USD |
January 2022 | 22.18 USD | 24.26 USD |
December 2021 | 22.53 USD | 24.65 USD |
November 2021 | 20.35 USD | 22.42 USD |
October 2021 | 20.51 USD | 22.60 USD |
September 2021 | 18.83 USD | 20.75 USD |
August 2021 | 19.62 USD | 21.79 USD |
July 2021 | 19.21 USD | 21.33 USD |
June 2021 | 18.78 USD | 20.85 USD |
May 2021 | 19.04 USD | 21.31 USD |
April 2021 | 18.77 USD | 21.00 USD |
March 2021 | 16.76 USD | 18.75 USD |
February 2021 | 16.24 USD | 18.33 USD |
January 2021 | 14.63 USD | 16.51 USD |
December 2020 | 13.30 USD | 15.01 USD |
November 2020 | 12.66 USD | 14.44 USD |
October 2020 | 8.99 USD | 10.26 USD |
September 2020 | 9.87 USD | 11.26 USD |
August 2020 | 10.43 USD | 11.99 USD |
July 2020 | 9.69 USD | 11.15 USD |
June 2020 | 11.16 USD | 12.84 USD |
May 2020 | 9.66 USD | 11.11 USD |
April 2020 | 9.49 USD | 10.91 USD |
March 2020 | 8.17 USD | 9.67 USD |
February 2020 | 14.65 USD | 17.35 USD |
January 2020 | 16.09 USD | 19.05 USD |
December 2019 | 17.49 USD | 20.71 USD |
November 2019 | 18.01 USD | 21.62 USD |
October 2019 | 17.96 USD | 21.56 USD |
September 2019 | 17.16 USD | 20.88 USD |
August 2019 | 15.11 USD | 18.38 USD |
July 2019 | 15.79 USD | 19.21 USD |
June 2019 | 14.96 USD | 18.48 USD |
May 2019 | 14.09 USD | 17.40 USD |
April 2019 | 14.08 USD | 17.39 USD |
March 2019 | 14.75 USD | 18.50 USD |
February 2019 | 14.03 USD | 17.59 USD |
January 2019 | 13.56 USD | 17.01 USD |
December 2018 | 11.68 USD | 14.65 USD |
November 2018 | 12.79 USD | 16.35 USD |
October 2018 | 12.59 USD | 16.09 USD |
September 2018 | 12.88 USD | 16.74 USD |
August 2018 | 13.17 USD | 17.11 USD |
July 2018 | 12.84 USD | 16.69 USD |
June 2018 | 12.86 USD | 16.99 USD |
May 2018 | 11.70 USD | 15.46 USD |
April 2018 | 10.98 USD | 14.51 USD |
March 2018 | 10.68 USD | 14.40 USD |
February 2018 | 11.10 USD | 14.96 USD |
January 2018 | 11.80 USD | 15.91 USD |
December 2017 | 13.46 USD | 18.15 USD |
November 2017 | 13.53 USD | 18.52 USD |
October 2017 | 13.27 USD | 18.16 USD |
September 2017 | 14.08 USD | 19.55 USD |
August 2017 | 14.13 USD | 19.62 USD |
July 2017 | 14.54 USD | 20.18 USD |
June 2017 | 13.03 USD | 18.35 USD |
May 2017 | 12.45 USD | 17.54 USD |
April 2017 | 14.40 USD | 20.29 USD |
March 2017 | 15.49 USD | 22.09 USD |
February 2017 | 17.00 USD | 24.25 USD |
January 2017 | 17.45 USD | 24.89 USD |
December 2016 | 17.64 USD | 25.16 USD |
November 2016 | 17.71 USD | 25.54 USD |
October 2016 | 18.46 USD | 26.61 USD |
September 2016 | 19.90 USD | 28.95 USD |
August 2016 | 20.66 USD | 30.05 USD |
July 2016 | 22.07 USD | 32.10 USD |
June 2016 | 21.40 USD | 31.38 USD |
May 2016 | 19.22 USD | 28.18 USD |
April 2016 | 19.18 USD | 28.12 USD |
March 2016 | 19.45 USD | 28.78 USD |
February 2016 | 18.08 USD | 26.75 USD |
January 2016 | 18.38 USD | 27.19 USD |
December 2015 | 17.88 USD | 26.46 USD |
November 2015 | 17.47 USD | 26.09 USD |
October 2015 | 17.92 USD | 26.77 USD |
September 2015 | 16.20 USD | 24.43 USD |
August 2015 | 15.28 USD | 23.05 USD |
July 2015 | 16.38 USD | 24.71 USD |
June 2015 | 14.79 USD | 22.54 USD |
May 2015 | 15.72 USD | 23.96 USD |
April 2015 | 15.81 USD | 24.10 USD |
March 2015 | 17.46 USD | 26.85 USD |
February 2015 | 17.09 USD | 26.28 USD |
January 2015 | 17.98 USD | 27.65 USD |
December 2014 | 16.34 USD | 25.14 USD |
November 2014 | 16.39 USD | 25.45 USD |
October 2014 | 16.07 USD | 24.95 USD |
September 2014 | 13.97 USD | 21.91 USD |
August 2014 | 14.98 USD | 23.49 USD |
July 2014 | 14.27 USD | 22.38 USD |
June 2014 | 14.51 USD | 22.98 USD |
May 2014 | 14.47 USD | 22.92 USD |
April 2014 | 14.47 USD | 22.92 USD |
March 2014 | 13.67 USD | 21.88 USD |
February 2014 | 13.91 USD | 22.26 USD |
January 2014 | 13.07 USD | 20.91 USD |
December 2013 | 12.34 USD | 19.75 USD |
November 2013 | 12.74 USD | 20.62 USD |
October 2013 | 13.27 USD | 21.48 USD |
September 2013 | 12.34 USD | 20.18 USD |
August 2013 | 12.25 USD | 20.03 USD |
July 2013 | 13.79 USD | 22.55 USD |
June 2013 | 12.98 USD | 21.43 USD |
May 2013 | 13.41 USD | 22.15 USD |
April 2013 | 14.40 USD | 23.78 USD |
March 2013 | 13.44 USD | 22.40 USD |
February 2013 | 13.06 USD | 21.77 USD |
January 2013 | 12.46 USD | 20.77 USD |
December 2012 | 11.59 USD | 19.32 USD |
November 2012 | 11.43 USD | 19.26 USD |
October 2012 | 11.58 USD | 19.52 USD |
September 2012 | 11.92 USD | 20.27 USD |
August 2012 | 11.95 USD | 20.32 USD |
July 2012 | 11.46 USD | 19.49 USD |
June 2012 | 11.08 USD | 19.03 USD |
May 2012 | 10.45 USD | 17.95 USD |
April 2012 | 11.30 USD | 19.41 USD |
March 2012 | 11.10 USD | 19.26 USD |
February 2012 | 10.61 USD | 18.41 USD |
January 2012 | 10.52 USD | 18.25 USD |
December 2011 | 9.36 USD | 16.24 USD |
November 2011 | 8.98 USD | 15.77 USD |
October 2011 | 9.95 USD | 17.47 USD |
September 2011 | 8.46 USD | 15.03 USD |
August 2011 | 9.96 USD | 17.70 USD |
July 2011 | 10.71 USD | 19.03 USD |
June 2011 | 10.39 USD | 18.64 USD |
May 2011 | 10.88 USD | 19.51 USD |
April 2011 | 10.89 USD | 19.54 USD |
March 2011 | 10.13 USD | 18.34 USD |
February 2011 | 10.70 USD | 19.38 USD |
January 2011 | 9.99 USD | 18.09 USD |
December 2010 | 9.96 USD | 18.04 USD |
November 2010 | 9.11 USD | 16.66 USD |
October 2010 | 9.41 USD | 17.21 USD |
September 2010 | 8.52 USD | 15.74 USD |
August 2010 | 8.07 USD | 14.91 USD |
July 2010 | 8.15 USD | 15.07 USD |
June 2010 | 7.27 USD | 13.44 USD |
May 2010 | 7.65 USD | 14.30 USD |
April 2010 | 8.34 USD | 15.59 USD |
March 2010 | 8.37 USD | 15.64 USD |
February 2010 | 7.36 USD | 13.89 USD |
January 2010 | 6.69 USD | 12.62 USD |
December 2009 | 7.17 USD | 13.53 USD |
November 2009 | 6.45 USD | 12.32 USD |
October 2009 | 6.62 USD | 12.64 USD |
September 2009 | 6.80 USD | 13.04 USD |
August 2009 | 6.54 USD | 12.55 USD |
July 2009 | 5.13 USD | 9.84 USD |
June 2009 | 5.21 USD | 10.05 USD |
May 2009 | 6.06 USD | 11.69 USD |
April 2009 | 6.23 USD | 12.02 USD |
March 2009 | 3.71 USD | 7.62 USD |
February 2009 | 4.31 USD | 8.85 USD |
January 2009 | 7.00 USD | 14.38 USD |
December 2008 | 8.90 USD | 18.28 USD |
November 2008 | 6.72 USD | 14.15 USD |
October 2008 | 10.72 USD | 22.58 USD |
September 2008 | 17.33 USD | 36.94 USD |
August 2008 | 17.42 USD | 37.14 USD |
July 2008 | 16.56 USD | 35.29 USD |
June 2008 | 16.01 USD | 34.52 USD |
May 2008 | 18.25 USD | 39.35 USD |
April 2008 | 18.51 USD | 39.91 USD |
March 2008 | 17.99 USD | 39.17 USD |
February 2008 | 15.51 USD | 33.77 USD |
January 2008 | 16.47 USD | 35.85 USD |
December 2007 | 16.72 USD | 36.40 USD |
November 2007 | 17.94 USD | 39.49 USD |
October 2007 | 18.86 USD | 41.52 USD |
September 2007 | 20.36 USD | 45.21 USD |
August 2007 | 19.28 USD | 42.82 USD |
July 2007 | 16.81 USD | 37.33 USD |
June 2007 | 16.98 USD | 38.07 USD |
May 2007 | 20.65 USD | 46.29 USD |
April 2007 | 21.44 USD | 48.07 USD |
March 2007 | 21.58 USD | 48.74 USD |
February 2007 | 22.26 USD | 50.27 USD |
January 2007 | 21.96 USD | 49.60 USD |
December 2006 | 19.90 USD | 44.95 USD |
November 2006 | 20.37 USD | 46.38 USD |
October 2006 | 19.52 USD | 44.43 USD |
September 2006 | 18.68 USD | 42.87 USD |
August 2006 | 18.10 USD | 41.55 USD |
July 2006 | 17.09 USD | 39.24 USD |
June 2006 | 15.75 USD | 36.49 USD |
May 2006 | 15.48 USD | 35.85 USD |
April 2006 | 16.03 USD | 37.13 USD |
March 2006 | 17.40 USD | 40.64 USD |
February 2006 | 15.39 USD | 35.93 USD |
January 2006 | 15.03 USD | 35.09 USD |
December 2005 | 13.74 USD | 32.08 USD |
November 2005 | 13.33 USD | 31.45 USD |
October 2005 | 12.56 USD | 29.62 USD |
September 2005 | 13.18 USD | 31.42 USD |
August 2005 | 13.26 USD | 31.62 USD |
July 2005 | 13.77 USD | 65.66 USD |
June 2005 | 12.23 USD | 58.91 USD |
May 2005 | 11.99 USD | 57.76 USD |
April 2005 | 11.50 USD | 55.39 USD |
March 2005 | 11.06 USD | 53.90 USD |
February 2005 | 10.90 USD | 53.11 USD |
January 2005 | 10.87 USD | 52.98 USD |
December 2004 | 11.90 USD | 57.99 USD |
November 2004 | 11.55 USD | 56.88 USD |
October 2004 | 11.08 USD | 54.55 USD |
September 2004 | 10.30 USD | 51.30 USD |
August 2004 | 10.11 USD | 50.32 USD |
July 2004 | 9.66 USD | 48.10 USD |
June 2004 | 9.03 USD | 45.50 USD |
May 2004 | 9.11 USD | 45.95 USD |
April 2004 | 8.48 USD | 42.74 USD |
March 2004 | 10.00 USD | 50.98 USD |
February 2004 | 9.21 USD | 46.95 USD |
January 2004 | 9.05 USD | 46.13 USD |
December 2003 | 8.78 USD | 44.75 USD |
November 2003 | 8.52 USD | 44.00 USD |
October 2003 | 8.07 USD | 41.66 USD |
September 2003 | 7.83 USD | 40.97 USD |
August 2003 | 7.97 USD | 41.68 USD |
July 2003 | 7.83 USD | 40.93 USD |
June 2003 | 7.14 USD | 37.90 USD |
May 2003 | 7.05 USD | 37.40 USD |
April 2003 | 6.82 USD | 36.20 USD |
March 2003 | 6.52 USD | 35.12 USD |
February 2003 | 6.25 USD | 33.70 USD |
January 2003 | 5.83 USD | 31.40 USD |
December 2002 | 5.69 USD | 30.64 USD |
November 2002 | 5.72 USD | 31.35 USD |
October 2002 | 5.53 USD | 30.30 USD |
September 2002 | 5.58 USD | 31.10 USD |
August 2002 | 5.70 USD | 31.75 USD |
July 2002 | 5.77 USD | 32.14 USD |
June 2002 | 5.92 USD | 33.49 USD |
May 2002 | 5.63 USD | 31.90 USD |
April 2002 | 5.67 USD | 32.10 USD |
March 2002 | 5.68 USD | 32.70 USD |
February 2002 | 5.39 USD | 31.02 USD |
January 2002 | 5.31 USD | 30.52 USD |
December 2001 | 5.68 USD | 32.69 USD |
November 2001 | 5.66 USD | 49.60 USD |
October 2001 | 5.58 USD | 48.89 USD |
September 2001 | 5.46 USD | 48.55 USD |
August 2001 | 5.39 USD | 47.97 USD |
July 2001 | 5.26 USD | 46.80 USD |
June 2001 | 5.24 USD | 47.35 USD |
May 2001 | 4.73 USD | 42.73 USD |
April 2001 | 4.87 USD | 44.00 USD |
March 2001 | 4.68 USD | 43.00 USD |
February 2001 | 4.56 USD | 41.85 USD |
January 2001 | 4.78 USD | 43.95 USD |
December 2000 | 4.81 USD | 44.19 USD |
November 2000 | 4.42 USD | 41.25 USD |
October 2000 | 4.31 USD | 40.25 USD |
September 2000 | 4.45 USD | 42.25 USD |
August 2000 | 4.28 USD | 40.63 USD |
July 2000 | 4.35 USD | 41.25 USD |
June 2000 | 4.25 USD | 41.00 USD |
May 2000 | 4.20 USD | 40.50 USD |
April 2000 | 4.13 USD | 39.81 USD |
March 2000 | 3.82 USD | 37.50 USD |
February 2000 | 3.51 USD | 34.44 USD |
January 2000 | 3.58 USD | 35.13 USD |
December 1999 | 3.45 USD | 33.88 USD |
November 1999 | 3.32 USD | 33.25 USD |
October 1999 | 3.41 USD | 34.13 USD |
September 1999 | 3.51 USD | 35.75 USD |
August 1999 | 3.66 USD | 37.25 USD |
July 1999 | 3.68 USD | 37.50 USD |
June 1999 | 3.85 USD | 39.75 USD |
May 1999 | 3.86 USD | 39.94 USD |
April 1999 | 3.80 USD | 39.25 USD |
March 1999 | 3.51 USD | 36.88 USD |
February 1999 | 3.59 USD | 37.75 USD |
January 1999 | 3.71 USD | 39.00 USD |
December 1998 | 3.78 USD | 39.69 USD |
November 1998 | 3.63 USD | 38.69 USD |
October 1998 | 3.73 USD | 39.81 USD |
September 1998 | 3.56 USD | 38.00 USD |
August 1998 | 3.28 USD | 35.50 USD |
July 1998 | 3.42 USD | 37.00 USD |
June 1998 | 3.79 USD | 41.00 USD |
May 1998 | 3.56 USD | 38.94 USD |
April 1998 | 3.39 USD | 37.06 USD |
March 1998 | 3.23 USD | 35.38 USD |
February 1998 | 3.16 USD | 35.13 USD |
January 1998 | 3.11 USD | 34.50 USD |
December 1997 | 3.18 USD | 35.25 USD |
November 1997 | 3.05 USD | 34.38 USD |
October 1997 | 2.84 USD | 32.00 USD |
September 1997 | 3.09 USD | 34.81 USD |
August 1997 | 2.96 USD | 33.69 USD |
July 1997 | 2.98 USD | 34.00 USD |
June 1997 | 2.79 USD | 31.75 USD |
May 1997 | 2.73 USD | 31.50 USD |
April 1997 | 2.70 USD | 31.13 USD |
March 1997 | 2.81 USD | 32.50 USD |
February 1997 | 2.88 USD | 33.63 USD |
January 1997 | 2.80 USD | 32.75 USD |
December 1996 | 2.98 USD | 34.88 USD |
November 1996 | 2.46 USD | 29.13 USD |
October 1996 | 2.44 USD | 28.88 USD |
September 1996 | 2.51 USD | 29.75 USD |
August 1996 | 2.42 USD | 29.00 USD |
July 1996 | 2.32 USD | 27.88 USD |
June 1996 | 2.35 USD | 28.25 USD |
May 1996 | 2.25 USD | 27.38 USD |
April 1996 | 2.14 USD | 26.00 USD |
March 1996 | 2.22 USD | 27.00 USD |
February 1996 | 2.21 USD | 27.25 USD |
January 1996 | 2.11 USD | 26.00 USD |
December 1995 | 2.21 USD | 27.25 USD |
November 1995 | 2.13 USD | 40.00 USD |
October 1995 | 1.96 USD | 36.88 USD |
September 1995 | 2.13 USD | 40.00 USD |
August 1995 | 2.14 USD | 40.63 USD |
July 1995 | 2.10 USD | 39.88 USD |
June 1995 | 2.00 USD | 38.00 USD |
May 1995 | 2.00 USD | 38.63 USD |
April 1995 | 1.96 USD | 37.75 USD |
March 1995 | 1.99 USD | 38.38 USD |
February 1995 | 1.94 USD | 38.00 USD |
January 1995 | 1.85 USD | 36.13 USD |
December 1994 | 1.94 USD | 37.88 USD |
November 1994 | 1.75 USD | 34.63 USD |
October 1994 | 1.85 USD | 36.63 USD |
September 1994 | 1.80 USD | 36.25 USD |
August 1994 | 1.82 USD | 36.50 USD |
July 1994 | 1.84 USD | 37.00 USD |
June 1994 | 1.76 USD | 35.88 USD |
May 1994 | 1.80 USD | 36.63 USD |
April 1994 | 1.76 USD | 35.88 USD |
March 1994 | 1.74 USD | 35.88 USD |
February 1994 | 1.86 USD | 38.38 USD |
January 1994 | 1.73 USD | 35.75 USD |
December 1993 | 1.68 USD | 35.13 USD |
November 1993 | 1.52 USD | 31.88 USD |
October 1993 | 1.75 USD | 36.63 USD |
September 1993 | 1.74 USD | 37.00 USD |
August 1993 | 1.74 USD | 37.00 USD |
July 1993 | 1.70 USD | 36.00 USD |
June 1993 | 1.59 USD | 34.25 USD |
May 1993 | 1.44 USD | 31.00 USD |
April 1993 | 1.56 USD | 33.50 USD |
March 1993 | 1.56 USD | 34.13 USD |
February 1993 | 1.50 USD | 32.75 USD |
January 1993 | 1.51 USD | 32.88 USD |
December 1992 | 1.40 USD | 31.00 USD |
November 1992 | 1.26 USD | 27.88 USD |
October 1992 | 1.28 USD | 28.38 USD |
September 1992 | 1.21 USD | 27.25 USD |
August 1992 | 1.17 USD | 26.25 USD |
July 1992 | 1.21 USD | 27.13 USD |
June 1992 | 1.11 USD | 25.38 USD |
May 1992 | 1.13 USD | 25.75 USD |
April 1992 | 1.07 USD | 24.38 USD |
March 1992 | 1.01 USD | 23.63 USD |
February 1992 | 1.03 USD | 24.00 USD |
January 1992 | 1.01 USD | 23.63 USD |
December 1991 | 0.92 USD | 21.50 USD |
November 1991 | 0.85 USD | 20.00 USD |
KIM
Price: 19.61USD
Dividend Yield: 4.87%
Forward Dividend Yield: 4.90%
Payout Ratio: 94.12%
Dividend Per Share: 0.96 USD
Earnings Per Share: 1.02 USD
P/E Ratio: 19.38
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Retail
Volume: 2.5 million
Ebitda: 162.9 millionMarket Capitalization: 13.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: -4.11%
DGR5: -1.91%
DGR10: 3.18%
DGR20: 2.15%