Kimco Realty Corporation (HC) - Price History
Monthly price history for KIM (Kimco Realty Corporation (HC))
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $18.50 | $18.50 |
| April 2024 | $18.63 | $18.63 |
| March 2024 | $19.61 | $19.61 |
| February 2024 | $19.52 | $19.76 |
| January 2024 | $19.95 | $20.20 |
| December 2023 | $21.05 | $21.31 |
| November 2023 | $18.78 | $19.32 |
| October 2023 | $17.44 | $17.94 |
| September 2023 | $17.10 | $17.59 |
| August 2023 | $18.18 | $18.94 |
| July 2023 | $19.45 | $20.26 |
| June 2023 | $18.93 | $19.72 |
| May 2023 | $17.43 | $18.38 |
| April 2023 | $18.20 | $19.19 |
| March 2023 | $18.52 | $19.53 |
| February 2023 | $19.32 | $20.61 |
| January 2023 | $21.05 | $22.46 |
| December 2022 | $19.85 | $21.18 |
| November 2022 | $21.26 | $22.92 |
| October 2022 | $19.83 | $21.38 |
| September 2022 | $17.08 | $18.41 |
| August 2022 | $19.36 | $21.08 |
| July 2022 | $20.30 | $22.11 |
| June 2022 | $18.15 | $19.77 |
| May 2022 | $21.53 | $23.65 |
| April 2022 | $23.06 | $25.33 |
| March 2022 | $22.48 | $24.70 |
| February 2022 | $21.25 | $23.53 |
| January 2022 | $21.91 | $24.26 |
| December 2021 | $22.26 | $24.65 |
| November 2021 | $20.10 | $22.42 |
| October 2021 | $20.26 | $22.60 |
| September 2021 | $18.60 | $20.75 |
| August 2021 | $19.38 | $21.79 |
| July 2021 | $18.97 | $21.33 |
| June 2021 | $18.55 | $20.85 |
| May 2021 | $18.81 | $21.31 |
| April 2021 | $18.54 | $21 |
| March 2021 | $16.55 | $18.75 |
| February 2021 | $16.04 | $18.33 |
| January 2021 | $14.45 | $16.51 |
| December 2020 | $13.14 | $15.01 |
| November 2020 | $12.50 | $14.44 |
| October 2020 | $8.88 | $10.26 |
| September 2020 | $9.75 | $11.26 |
| August 2020 | $10.30 | $11.99 |
| July 2020 | $9.58 | $11.15 |
| June 2020 | $11.03 | $12.84 |
| May 2020 | $9.54 | $11.11 |
| April 2020 | $9.37 | $10.91 |
| March 2020 | $8.07 | $9.67 |
| February 2020 | $14.47 | $17.35 |
| January 2020 | $15.89 | $19.05 |
| December 2019 | $17.27 | $20.71 |
| November 2019 | $17.79 | $21.62 |
| October 2019 | $17.74 | $21.56 |
| September 2019 | $16.95 | $20.88 |
| August 2019 | $14.92 | $18.38 |
| July 2019 | $15.60 | $19.21 |
| June 2019 | $14.78 | $18.48 |
| May 2019 | $13.91 | $17.40 |
| April 2019 | $13.91 | $17.39 |
| March 2019 | $14.57 | $18.50 |
| February 2019 | $13.85 | $17.59 |
| January 2019 | $13.40 | $17.01 |
| December 2018 | $11.54 | $14.65 |
| November 2018 | $12.64 | $16.35 |
| October 2018 | $12.44 | $16.09 |
| September 2018 | $12.72 | $16.74 |
| August 2018 | $13 | $17.11 |
| July 2018 | $12.69 | $16.69 |
| June 2018 | $12.70 | $16.99 |
| May 2018 | $11.56 | $15.46 |
| April 2018 | $10.85 | $14.51 |
| March 2018 | $10.55 | $14.40 |
| February 2018 | $10.96 | $14.96 |
| January 2018 | $11.66 | $15.91 |
| December 2017 | $13.30 | $18.15 |
| November 2017 | $13.36 | $18.52 |
| October 2017 | $13.10 | $18.16 |
| September 2017 | $13.91 | $19.55 |
| August 2017 | $13.96 | $19.62 |
| July 2017 | $14.36 | $20.18 |
| June 2017 | $12.87 | $18.35 |
| May 2017 | $12.30 | $17.54 |
| April 2017 | $14.23 | $20.29 |
| March 2017 | $15.30 | $22.09 |
| February 2017 | $16.80 | $24.25 |
| January 2017 | $17.24 | $24.89 |
| December 2016 | $17.43 | $25.16 |
| November 2016 | $17.50 | $25.54 |
| October 2016 | $18.23 | $26.61 |
| September 2016 | $19.66 | $28.95 |
| August 2016 | $20.41 | $30.05 |
| July 2016 | $21.80 | $32.10 |
| June 2016 | $21.14 | $31.38 |
| May 2016 | $18.98 | $28.18 |
| April 2016 | $18.94 | $28.12 |
| March 2016 | $19.22 | $28.78 |
| February 2016 | $17.86 | $26.75 |
| January 2016 | $18.15 | $27.19 |
| December 2015 | $17.67 | $26.46 |
| November 2015 | $17.26 | $26.09 |
| October 2015 | $17.70 | $26.77 |
| September 2015 | $16 | $24.43 |
| August 2015 | $15.10 | $23.05 |
| July 2015 | $16.18 | $24.71 |
| June 2015 | $14.60 | $22.54 |
| May 2015 | $15.52 | $23.96 |
| April 2015 | $15.62 | $24.10 |
| March 2015 | $17.24 | $26.85 |
| February 2015 | $16.88 | $26.28 |
| January 2015 | $17.76 | $27.65 |
| December 2014 | $16.14 | $25.14 |
| November 2014 | $16.19 | $25.45 |
| October 2014 | $15.88 | $24.95 |
| September 2014 | $13.80 | $21.91 |
| August 2014 | $14.79 | $23.49 |
| July 2014 | $14.09 | $22.38 |
| June 2014 | $14.33 | $22.98 |
| May 2014 | $14.29 | $22.92 |
| April 2014 | $14.29 | $22.92 |
| March 2014 | $13.50 | $21.88 |
| February 2014 | $13.74 | $22.26 |
| January 2014 | $12.91 | $20.91 |
| December 2013 | $12.19 | $19.75 |
| November 2013 | $12.59 | $20.62 |
| October 2013 | $13.11 | $21.48 |
| September 2013 | $12.19 | $20.18 |
| August 2013 | $12.10 | $20.03 |
| July 2013 | $13.62 | $22.55 |
| June 2013 | $12.82 | $21.43 |
| May 2013 | $13.25 | $22.15 |
| April 2013 | $14.22 | $23.78 |
| March 2013 | $13.27 | $22.40 |
| February 2013 | $12.90 | $21.77 |
| January 2013 | $12.31 | $20.77 |
| December 2012 | $11.45 | $19.32 |
| November 2012 | $11.29 | $19.26 |
| October 2012 | $11.44 | $19.52 |
| September 2012 | $11.77 | $20.27 |
| August 2012 | $11.80 | $20.32 |
| July 2012 | $11.32 | $19.49 |
| June 2012 | $10.94 | $19.03 |
| May 2012 | $10.32 | $17.95 |
| April 2012 | $11.16 | $19.41 |
| March 2012 | $10.96 | $19.26 |
| February 2012 | $10.48 | $18.41 |
| January 2012 | $10.39 | $18.25 |
| December 2011 | $9.24 | $16.24 |
| November 2011 | $8.88 | $15.77 |
| October 2011 | $9.83 | $17.47 |
| September 2011 | $8.36 | $15.03 |
| August 2011 | $9.84 | $17.70 |
| July 2011 | $10.58 | $19.03 |
| June 2011 | $10.26 | $18.64 |
| May 2011 | $10.74 | $19.51 |
| April 2011 | $10.76 | $19.54 |
| March 2011 | $10 | $18.34 |
| February 2011 | $10.57 | $19.38 |
| January 2011 | $9.86 | $18.09 |
| December 2010 | $9.84 | $18.04 |
| November 2010 | $9 | $16.66 |
| October 2010 | $9.29 | $17.21 |
| September 2010 | $8.41 | $15.74 |
| August 2010 | $7.97 | $14.91 |
| July 2010 | $8.05 | $15.07 |
| June 2010 | $7.18 | $13.44 |
| May 2010 | $7.56 | $14.30 |
| April 2010 | $8.24 | $15.59 |
| March 2010 | $8.27 | $15.64 |
| February 2010 | $7.27 | $13.89 |
| January 2010 | $6.60 | $12.62 |
| December 2009 | $7.08 | $13.53 |
| November 2009 | $6.37 | $12.32 |
| October 2009 | $6.54 | $12.64 |
| September 2009 | $6.72 | $13.04 |
| August 2009 | $6.46 | $12.55 |
| July 2009 | $5.07 | $9.84 |
| June 2009 | $5.14 | $10.05 |
| May 2009 | $5.98 | $11.69 |
| April 2009 | $6.15 | $12.02 |
| March 2009 | $3.66 | $7.62 |
| February 2009 | $4.26 | $8.85 |
| January 2009 | $6.92 | $14.38 |
| December 2008 | $8.79 | $18.28 |
| November 2008 | $6.64 | $14.15 |
| October 2008 | $10.59 | $22.58 |
| September 2008 | $17.12 | $36.94 |
| August 2008 | $17.21 | $37.14 |
| July 2008 | $16.35 | $35.29 |
| June 2008 | $15.81 | $34.52 |
| May 2008 | $18.02 | $39.35 |
| April 2008 | $18.28 | $39.91 |
| March 2008 | $17.77 | $39.17 |
| February 2008 | $15.32 | $33.77 |
| January 2008 | $16.26 | $35.85 |
| December 2007 | $16.51 | $36.40 |
| November 2007 | $17.72 | $39.49 |
| October 2007 | $18.63 | $41.52 |
| September 2007 | $20.11 | $45.21 |
| August 2007 | $19.05 | $42.82 |
| July 2007 | $16.60 | $37.33 |
| June 2007 | $16.78 | $38.07 |
| May 2007 | $20.40 | $46.29 |
| April 2007 | $21.18 | $48.07 |
| March 2007 | $21.32 | $48.74 |
| February 2007 | $21.99 | $50.27 |
| January 2007 | $21.70 | $49.60 |
| December 2006 | $19.66 | $44.95 |
| November 2006 | $20.13 | $46.38 |
| October 2006 | $19.28 | $44.43 |
| September 2006 | $18.45 | $42.87 |
| August 2006 | $17.88 | $41.55 |
| July 2006 | $16.88 | $39.24 |
| June 2006 | $15.56 | $36.49 |
| May 2006 | $15.29 | $35.85 |
| April 2006 | $15.83 | $37.13 |
| March 2006 | $17.19 | $40.64 |
| February 2006 | $15.20 | $35.93 |
| January 2006 | $14.84 | $35.09 |
| December 2005 | $13.57 | $32.08 |
| November 2005 | $13.17 | $31.45 |
| October 2005 | $12.40 | $29.62 |
| September 2005 | $13.02 | $31.42 |
| August 2005 | $13.10 | $31.62 |
| July 2005 | $13.60 | $65.66 |
| June 2005 | $12.08 | $58.91 |
| May 2005 | $11.84 | $57.76 |
| April 2005 | $11.36 | $55.39 |
| March 2005 | $10.93 | $53.90 |
| February 2005 | $10.77 | $53.11 |
| January 2005 | $10.74 | $52.98 |
| December 2004 | $11.76 | $57.99 |
| November 2004 | $11.41 | $56.88 |
| October 2004 | $10.94 | $54.55 |
| September 2004 | $10.18 | $51.30 |
| August 2004 | $9.98 | $50.32 |
| July 2004 | $9.54 | $48.10 |
| June 2004 | $8.92 | $45.50 |
| May 2004 | $9 | $45.95 |
| April 2004 | $8.37 | $42.74 |
| March 2004 | $9.88 | $50.98 |
| February 2004 | $9.10 | $46.95 |
| January 2004 | $8.94 | $46.13 |
| December 2003 | $8.67 | $44.75 |
| November 2003 | $8.42 | $44 |
| October 2003 | $7.97 | $41.66 |
| September 2003 | $7.74 | $40.97 |
| August 2003 | $7.87 | $41.68 |
| July 2003 | $7.73 | $40.93 |
| June 2003 | $7.06 | $37.90 |
| May 2003 | $6.96 | $37.40 |
| April 2003 | $6.74 | $36.20 |
| March 2003 | $6.44 | $35.12 |
| February 2003 | $6.18 | $33.70 |
| January 2003 | $5.76 | $31.40 |
| December 2002 | $5.62 | $30.64 |
| November 2002 | $5.65 | $31.35 |
| October 2002 | $5.46 | $30.30 |
| September 2002 | $5.51 | $31.10 |
| August 2002 | $5.63 | $31.75 |
| July 2002 | $5.70 | $32.14 |
| June 2002 | $5.84 | $33.49 |
| May 2002 | $5.57 | $31.90 |
| April 2002 | $5.60 | $32.10 |
| March 2002 | $5.61 | $32.70 |
| February 2002 | $5.33 | $31.02 |
| January 2002 | $5.24 | $30.52 |
| December 2001 | $5.61 | $32.69 |
| November 2001 | $5.59 | $49.60 |
| October 2001 | $5.51 | $48.89 |
| September 2001 | $5.39 | $48.55 |
| August 2001 | $5.32 | $47.97 |
| July 2001 | $5.20 | $46.80 |
| June 2001 | $5.18 | $47.35 |
| May 2001 | $4.67 | $42.73 |
| April 2001 | $4.81 | $44 |
| March 2001 | $4.62 | $43 |
| February 2001 | $4.50 | $41.85 |
| January 2001 | $4.72 | $43.95 |
| December 2000 | $4.75 | $44.19 |
| November 2000 | $4.36 | $41.25 |
| October 2000 | $4.26 | $40.25 |
| September 2000 | $4.40 | $42.25 |
| August 2000 | $4.23 | $40.62 |
| July 2000 | $4.29 | $41.25 |
| June 2000 | $4.20 | $41 |
| May 2000 | $4.15 | $40.50 |
| April 2000 | $4.08 | $39.81 |
| March 2000 | $3.77 | $37.50 |
| February 2000 | $3.46 | $34.44 |
| January 2000 | $3.54 | $35.12 |
| December 1999 | $3.41 | $33.88 |
| November 1999 | $3.28 | $33.25 |
| October 1999 | $3.37 | $34.12 |
| September 1999 | $3.47 | $35.75 |
| August 1999 | $3.61 | $37.25 |
| July 1999 | $3.64 | $37.50 |
| June 1999 | $3.80 | $39.75 |
| May 1999 | $3.82 | $39.94 |
| April 1999 | $3.75 | $39.25 |
| March 1999 | $3.47 | $36.88 |
| February 1999 | $3.55 | $37.75 |
| January 1999 | $3.67 | $39 |
| December 1998 | $3.73 | $39.69 |
| November 1998 | $3.58 | $38.69 |
| October 1998 | $3.68 | $39.81 |
| September 1998 | $3.52 | $38 |
| August 1998 | $3.24 | $35.50 |
| July 1998 | $3.38 | $37 |
| June 1998 | $3.74 | $41 |
| May 1998 | $3.51 | $38.94 |
| April 1998 | $3.34 | $37.06 |
| March 1998 | $3.19 | $35.38 |
| February 1998 | $3.13 | $35.12 |
| January 1998 | $3.07 | $34.50 |
| December 1997 | $3.14 | $35.25 |
| November 1997 | $3.02 | $34.38 |
| October 1997 | $2.81 | $32 |
| September 1997 | $3.06 | $34.81 |
| August 1997 | $2.92 | $33.69 |
| July 1997 | $2.95 | $34 |
| June 1997 | $2.75 | $31.75 |
| May 1997 | $2.70 | $31.50 |
| April 1997 | $2.66 | $31.12 |
| March 1997 | $2.78 | $32.50 |
| February 1997 | $2.84 | $33.62 |
| January 1997 | $2.77 | $32.75 |
| December 1996 | $2.94 | $34.88 |
| November 1996 | $2.43 | $29.12 |
| October 1996 | $2.41 | $28.88 |
| September 1996 | $2.48 | $29.75 |
| August 1996 | $2.39 | $29 |
| July 1996 | $2.30 | $27.88 |
| June 1996 | $2.33 | $28.25 |
| May 1996 | $2.22 | $27.38 |
| April 1996 | $2.11 | $26 |
| March 1996 | $2.19 | $27 |
| February 1996 | $2.18 | $27.25 |
| January 1996 | $2.08 | $26 |
| December 1995 | $2.18 | $27.25 |
| November 1995 | $2.10 | $40 |
| October 1995 | $1.94 | $36.88 |
| September 1995 | $2.10 | $40 |
| August 1995 | $2.11 | $40.62 |
| July 1995 | $2.07 | $39.88 |
| June 1995 | $1.97 | $38 |
| May 1995 | $1.98 | $38.62 |
| April 1995 | $1.93 | $37.75 |
| March 1995 | $1.96 | $38.38 |
| February 1995 | $1.92 | $38 |
| January 1995 | $1.82 | $36.12 |
| December 1994 | $1.91 | $37.88 |
| November 1994 | $1.72 | $34.62 |
| October 1994 | $1.82 | $36.62 |
| September 1994 | $1.78 | $36.25 |
| August 1994 | $1.79 | $36.50 |
| July 1994 | $1.82 | $37 |
| June 1994 | $1.74 | $35.88 |
| May 1994 | $1.77 | $36.62 |
| April 1994 | $1.74 | $35.88 |
| March 1994 | $1.71 | $35.88 |
| February 1994 | $1.83 | $38.38 |
| January 1994 | $1.71 | $35.75 |
| December 1993 | $1.66 | $35.12 |
| November 1993 | $1.50 | $31.88 |
| October 1993 | $1.72 | $36.62 |
| September 1993 | $1.72 | $37 |
| August 1993 | $1.72 | $37 |
| July 1993 | $1.67 | $36 |
| June 1993 | $1.57 | $34.25 |
| May 1993 | $1.42 | $31 |
| April 1993 | $1.54 | $33.50 |
| March 1993 | $1.54 | $34.12 |
| February 1993 | $1.48 | $32.75 |
| January 1993 | $1.49 | $32.88 |
| December 1992 | $1.38 | $31 |
| November 1992 | $1.24 | $27.88 |
| October 1992 | $1.26 | $28.38 |
| September 1992 | $1.20 | $27.25 |
| August 1992 | $1.15 | $26.25 |
| July 1992 | $1.19 | $27.12 |
| June 1992 | $1.10 | $25.38 |
| May 1992 | $1.11 | $25.75 |
| April 1992 | $1.05 | $24.38 |
| March 1992 | $1 | $23.62 |
| February 1992 | $1.02 | $24 |
| January 1992 | $1 | $23.62 |
| December 1991 | $0.90 | $21.50 |
| November 1991 | $0.84 | $20 |
KIM
Price: $18.50
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 5.19%
Payout Ratio: 94.12%
Payout Ratio Range:
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: 12.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: -4.11%
DGR5: -1.91%
DGR10: 3.18%
DGR20: 2.15%