NYSE - Nasdaq Real Time Price • USD
Kimco Realty Corporation (KIM)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:50 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 17.80 | 18.22 | 17.76 | 18.20 | 18.20 | 5,873,400 |
Apr 18, 2024 | 17.72 | 17.80 | 17.58 | 17.74 | 17.74 | 6,774,400 |
Apr 17, 2024 | 17.65 | 17.84 | 17.59 | 17.60 | 17.60 | 4,191,400 |
Apr 16, 2024 | 17.91 | 17.93 | 17.57 | 17.61 | 17.61 | 5,660,000 |
Apr 15, 2024 | 18.18 | 18.22 | 17.91 | 18.04 | 18.04 | 4,971,200 |
Apr 12, 2024 | 17.88 | 18.20 | 17.84 | 18.10 | 18.10 | 6,804,200 |
Apr 11, 2024 | 18.06 | 18.14 | 17.77 | 17.94 | 17.94 | 4,596,800 |
Apr 10, 2024 | 18.37 | 18.38 | 17.95 | 17.97 | 17.97 | 5,057,900 |
Apr 9, 2024 | 18.77 | 18.96 | 18.65 | 18.95 | 18.95 | 3,435,600 |
Apr 8, 2024 | 18.62 | 18.82 | 18.58 | 18.66 | 18.66 | 3,905,600 |
Apr 5, 2024 | 18.34 | 18.59 | 18.24 | 18.51 | 18.51 | 4,534,000 |
Apr 4, 2024 | 18.94 | 19.03 | 18.56 | 18.60 | 18.60 | 4,199,400 |
Apr 3, 2024 | 18.84 | 18.96 | 18.74 | 18.76 | 18.76 | 4,369,900 |
Apr 2, 2024 | 18.97 | 19.05 | 18.81 | 18.89 | 18.89 | 3,162,300 |
Apr 1, 2024 | 19.57 | 19.63 | 19.07 | 19.09 | 19.09 | 7,700,700 |
Mar 28, 2024 | 19.47 | 19.66 | 19.42 | 19.61 | 19.61 | 7,608,600 |
Mar 27, 2024 | 19.04 | 19.41 | 18.99 | 19.36 | 19.36 | 5,556,400 |
Mar 26, 2024 | 18.93 | 18.99 | 18.79 | 18.81 | 18.81 | 5,174,400 |
Mar 25, 2024 | 19.18 | 19.30 | 18.81 | 18.84 | 18.84 | 5,259,700 |
Mar 22, 2024 | 19.63 | 19.70 | 19.07 | 19.09 | 19.09 | 7,267,500 |
Mar 21, 2024 | 19.50 | 19.76 | 19.45 | 19.73 | 19.73 | 4,614,500 |
Mar 20, 2024 | 18.95 | 19.47 | 18.87 | 19.44 | 19.44 | 3,660,200 |
Mar 19, 2024 | 19.15 | 19.31 | 18.97 | 19.10 | 19.10 | 3,519,300 |
Mar 18, 2024 | 18.87 | 19.18 | 18.83 | 19.11 | 19.11 | 5,126,500 |
Mar 15, 2024 | 18.60 | 18.90 | 18.57 | 18.88 | 18.88 | 9,447,400 |
Mar 14, 2024 | 19.22 | 19.29 | 18.66 | 18.80 | 18.80 | 4,568,900 |
Mar 13, 2024 | 19.34 | 19.56 | 19.30 | 19.37 | 19.37 | 4,752,500 |
Mar 12, 2024 | 19.40 | 19.52 | 19.25 | 19.35 | 19.35 | 3,420,800 |
Mar 11, 2024 | 19.43 | 19.57 | 19.35 | 19.41 | 19.41 | 3,312,700 |
Mar 8, 2024 | 19.52 | 19.69 | 19.43 | 19.49 | 19.49 | 2,851,100 |
Mar 7, 2024 | 19.37 | 19.42 | 19.17 | 19.36 | 19.36 | 3,136,000 |
Mar 6, 2024 | 0.24 Dividend | |||||
Mar 6, 2024 | 19.56 | 19.63 | 19.25 | 19.30 | 19.30 | 2,978,000 |
Mar 5, 2024 | 19.51 | 19.90 | 19.51 | 19.68 | 19.44 | 4,282,800 |
Mar 4, 2024 | 19.69 | 19.72 | 19.44 | 19.62 | 19.38 | 5,418,700 |
Mar 1, 2024 | 19.70 | 19.77 | 19.42 | 19.73 | 19.49 | 8,534,800 |
Feb 29, 2024 | 19.86 | 19.86 | 19.51 | 19.76 | 19.52 | 8,713,700 |
Feb 28, 2024 | 19.42 | 19.76 | 19.42 | 19.63 | 19.39 | 4,280,400 |
Feb 27, 2024 | 19.43 | 19.77 | 19.36 | 19.56 | 19.32 | 4,057,100 |
Feb 26, 2024 | 19.49 | 19.55 | 19.18 | 19.28 | 19.04 | 5,004,700 |
Feb 23, 2024 | 19.79 | 19.83 | 19.53 | 19.54 | 19.30 | 2,564,700 |
Feb 22, 2024 | 19.80 | 19.92 | 19.71 | 19.81 | 19.57 | 4,230,100 |
Feb 21, 2024 | 19.70 | 19.87 | 19.56 | 19.78 | 19.54 | 3,435,100 |
Feb 20, 2024 | 19.48 | 19.76 | 19.48 | 19.64 | 19.40 | 9,963,500 |
Feb 16, 2024 | 19.43 | 19.72 | 19.29 | 19.63 | 19.39 | 8,795,000 |
Feb 15, 2024 | 19.76 | 19.84 | 19.66 | 19.77 | 19.53 | 4,167,700 |
Feb 14, 2024 | 19.56 | 19.64 | 19.33 | 19.47 | 19.23 | 5,318,000 |
Feb 13, 2024 | 19.34 | 19.54 | 19.06 | 19.50 | 19.26 | 6,788,000 |
Feb 12, 2024 | 20.19 | 20.25 | 19.67 | 19.81 | 19.57 | 5,283,400 |
Feb 9, 2024 | 19.99 | 20.11 | 19.65 | 20.08 | 19.84 | 6,460,900 |
Feb 8, 2024 | 20.13 | 20.36 | 19.69 | 20.02 | 19.78 | 7,305,800 |
Feb 7, 2024 | 20.36 | 20.43 | 20.13 | 20.17 | 19.92 | 5,854,600 |
Feb 6, 2024 | 19.72 | 20.46 | 19.68 | 20.25 | 20.00 | 5,125,800 |
Feb 5, 2024 | 19.83 | 19.97 | 19.69 | 19.74 | 19.50 | 4,728,600 |
Feb 2, 2024 | 20.25 | 20.34 | 19.94 | 20.18 | 19.93 | 5,260,700 |
Feb 1, 2024 | 20.25 | 20.57 | 20.09 | 20.52 | 20.27 | 5,044,400 |
Jan 31, 2024 | 20.56 | 20.68 | 20.08 | 20.20 | 19.95 | 10,557,300 |
Jan 30, 2024 | 20.35 | 20.72 | 20.28 | 20.47 | 20.22 | 5,470,100 |
Jan 29, 2024 | 20.53 | 20.61 | 20.28 | 20.53 | 20.28 | 5,930,500 |
Jan 26, 2024 | 20.96 | 20.96 | 20.52 | 20.54 | 20.29 | 5,072,900 |
Jan 25, 2024 | 20.50 | 20.90 | 20.49 | 20.87 | 20.62 | 9,538,800 |
Jan 24, 2024 | 20.62 | 20.66 | 20.16 | 20.21 | 19.96 | 5,744,300 |
Jan 23, 2024 | 20.48 | 20.49 | 20.13 | 20.34 | 20.09 | 4,480,500 |
Jan 22, 2024 | 20.22 | 20.53 | 20.18 | 20.32 | 20.07 | 4,891,000 |
Jan 19, 2024 | 19.84 | 20.23 | 19.64 | 20.16 | 19.91 | 5,862,700 |
Jan 18, 2024 | 19.95 | 20.06 | 19.52 | 19.79 | 19.55 | 5,209,800 |
Jan 17, 2024 | 19.95 | 20.43 | 19.81 | 19.98 | 19.74 | 6,876,200 |
Jan 16, 2024 | 20.43 | 20.52 | 20.14 | 20.25 | 20.00 | 7,577,900 |
Jan 12, 2024 | 20.79 | 20.89 | 20.45 | 20.62 | 20.37 | 5,472,100 |
Jan 11, 2024 | 20.83 | 20.89 | 20.40 | 20.53 | 20.28 | 8,516,200 |
Jan 10, 2024 | 20.77 | 21.03 | 20.70 | 20.96 | 20.70 | 6,611,000 |
Jan 9, 2024 | 20.60 | 20.76 | 20.53 | 20.74 | 20.49 | 4,683,900 |
Jan 8, 2024 | 20.79 | 20.92 | 20.65 | 20.88 | 20.63 | 5,881,100 |
Jan 5, 2024 | 20.70 | 21.01 | 20.53 | 20.85 | 20.60 | 4,999,700 |
Jan 4, 2024 | 20.69 | 20.98 | 20.65 | 20.82 | 20.57 | 6,084,700 |
Jan 3, 2024 | 21.05 | 21.08 | 20.67 | 20.72 | 20.47 | 6,741,600 |
Jan 2, 2024 | 21.24 | 21.57 | 21.10 | 21.28 | 21.02 | 12,644,300 |
Dec 29, 2023 | 21.77 | 21.79 | 21.27 | 21.31 | 21.05 | 21,796,800 |
Dec 28, 2023 | 21.68 | 21.82 | 21.56 | 21.80 | 21.53 | 6,952,100 |
Dec 27, 2023 | 21.90 | 21.91 | 21.62 | 21.77 | 21.50 | 5,747,500 |
Dec 26, 2023 | 21.82 | 21.89 | 21.70 | 21.86 | 21.59 | 3,833,000 |
Dec 22, 2023 | 21.89 | 22.11 | 21.71 | 21.76 | 21.49 | 4,310,500 |
Dec 21, 2023 | 21.94 | 22.03 | 21.63 | 21.84 | 21.57 | 6,398,600 |
Dec 20, 2023 | 22.14 | 22.29 | 21.72 | 21.74 | 21.47 | 5,245,200 |
Dec 19, 2023 | 22.05 | 22.28 | 21.93 | 22.10 | 21.83 | 4,963,500 |
Dec 18, 2023 | 22.43 | 22.50 | 21.89 | 21.90 | 21.63 | 5,891,700 |
Dec 15, 2023 | 22.40 | 22.61 | 22.12 | 22.33 | 22.06 | 10,579,100 |
Dec 14, 2023 | 22.04 | 22.84 | 22.00 | 22.59 | 22.31 | 11,676,300 |
Dec 13, 2023 | 20.34 | 21.58 | 20.27 | 21.47 | 21.21 | 8,315,600 |
Dec 12, 2023 | 20.35 | 20.40 | 20.18 | 20.27 | 20.02 | 7,022,100 |
Dec 11, 2023 | 20.21 | 20.43 | 20.12 | 20.35 | 20.10 | 4,741,300 |
Dec 8, 2023 | 20.05 | 20.24 | 19.88 | 20.24 | 19.99 | 5,814,600 |
Dec 7, 2023 | 20.26 | 20.31 | 19.99 | 20.13 | 19.88 | 6,370,800 |
Dec 6, 2023 | 0.33 Dividend | |||||
Dec 6, 2023 | 20.28 | 20.58 | 20.07 | 20.18 | 19.93 | 8,054,100 |
Dec 5, 2023 | 20.46 | 20.68 | 20.27 | 20.54 | 19.96 | 9,417,500 |
Dec 4, 2023 | 19.91 | 20.58 | 19.86 | 20.55 | 19.97 | 4,968,500 |
Dec 1, 2023 | 19.35 | 20.08 | 19.25 | 20.05 | 19.49 | 6,544,500 |
Nov 30, 2023 | 19.00 | 19.36 | 19.00 | 19.32 | 18.78 | 5,868,500 |
Nov 29, 2023 | 19.17 | 19.33 | 19.01 | 19.02 | 18.49 | 4,953,200 |
Nov 28, 2023 | 18.81 | 18.99 | 18.68 | 18.97 | 18.44 | 4,000,500 |
Nov 27, 2023 | 18.69 | 19.02 | 18.61 | 18.89 | 18.36 | 3,314,200 |
Nov 24, 2023 | 18.76 | 18.83 | 18.62 | 18.71 | 18.18 | 1,114,500 |
Nov 22, 2023 | 18.77 | 18.85 | 18.67 | 18.75 | 18.22 | 2,544,700 |
Nov 21, 2023 | 18.68 | 18.77 | 18.53 | 18.61 | 18.09 | 2,903,100 |
Nov 20, 2023 | 18.83 | 18.86 | 18.57 | 18.82 | 18.29 | 3,205,100 |
Nov 17, 2023 | 18.99 | 19.00 | 18.64 | 18.80 | 18.27 | 5,562,600 |
Nov 16, 2023 | 18.93 | 19.04 | 18.55 | 18.78 | 18.25 | 6,952,500 |
Nov 15, 2023 | 18.91 | 19.05 | 18.58 | 18.95 | 18.42 | 6,343,400 |
Nov 14, 2023 | 18.35 | 19.15 | 18.20 | 18.90 | 18.37 | 5,144,300 |
Nov 13, 2023 | 17.80 | 17.81 | 17.52 | 17.58 | 17.09 | 3,778,200 |
Nov 10, 2023 | 17.89 | 17.96 | 17.68 | 17.90 | 17.40 | 3,356,800 |
Nov 9, 2023 | 18.32 | 18.32 | 17.63 | 17.70 | 17.20 | 4,316,700 |
Nov 8, 2023 | 18.22 | 18.31 | 18.16 | 18.23 | 17.72 | 2,273,700 |
Nov 7, 2023 | 18.55 | 18.56 | 18.17 | 18.21 | 17.70 | 2,629,500 |
Nov 6, 2023 | 18.65 | 18.71 | 18.43 | 18.56 | 18.04 | 4,389,300 |
Nov 3, 2023 | 18.89 | 19.15 | 18.73 | 18.75 | 18.22 | 4,497,800 |
Nov 2, 2023 | 18.39 | 18.63 | 18.34 | 18.53 | 18.01 | 4,690,900 |
Nov 1, 2023 | 17.98 | 18.22 | 17.90 | 18.10 | 17.59 | 5,458,600 |
Oct 31, 2023 | 17.41 | 17.96 | 17.31 | 17.94 | 17.44 | 5,969,600 |
Oct 30, 2023 | 17.02 | 17.34 | 16.86 | 17.28 | 16.80 | 5,514,100 |
Oct 27, 2023 | 17.35 | 17.35 | 16.78 | 16.87 | 16.40 | 6,609,400 |
Oct 26, 2023 | 16.63 | 17.30 | 16.49 | 17.21 | 16.73 | 8,106,400 |
Oct 25, 2023 | 16.68 | 16.75 | 16.34 | 16.38 | 15.92 | 4,505,800 |
Oct 24, 2023 | 16.59 | 16.84 | 16.59 | 16.82 | 16.35 | 4,625,900 |
Oct 23, 2023 | 16.55 | 16.79 | 16.46 | 16.48 | 16.02 | 4,258,200 |
Oct 20, 2023 | 16.96 | 17.05 | 16.69 | 16.70 | 16.23 | 5,006,000 |
Oct 19, 2023 | 17.10 | 17.31 | 16.85 | 16.88 | 16.41 | 6,239,900 |
Oct 18, 2023 | 17.51 | 17.54 | 17.18 | 17.22 | 16.74 | 3,765,600 |
Oct 17, 2023 | 17.06 | 17.75 | 17.02 | 17.62 | 17.13 | 5,055,200 |
Oct 16, 2023 | 17.26 | 17.38 | 17.06 | 17.22 | 16.74 | 3,703,500 |
Oct 13, 2023 | 17.24 | 17.40 | 16.96 | 17.09 | 16.61 | 3,831,100 |
Oct 12, 2023 | 17.33 | 17.33 | 17.06 | 17.23 | 16.75 | 3,277,800 |
Oct 11, 2023 | 17.09 | 17.44 | 17.09 | 17.40 | 16.91 | 4,604,200 |
Oct 10, 2023 | 16.79 | 17.20 | 16.66 | 17.04 | 16.56 | 6,283,200 |
Oct 9, 2023 | 16.41 | 16.82 | 16.38 | 16.72 | 16.25 | 4,539,800 |
Oct 6, 2023 | 16.77 | 16.84 | 16.36 | 16.52 | 16.06 | 7,619,500 |
Oct 5, 2023 | 16.83 | 16.98 | 16.70 | 16.91 | 16.44 | 4,712,600 |
Oct 4, 2023 | 16.79 | 16.89 | 16.50 | 16.88 | 16.41 | 3,886,200 |
Oct 3, 2023 | 16.97 | 17.06 | 16.48 | 16.69 | 16.22 | 5,185,000 |
Oct 2, 2023 | 17.53 | 17.62 | 16.90 | 17.10 | 16.62 | 5,996,200 |
Sep 29, 2023 | 17.89 | 18.01 | 17.47 | 17.59 | 17.10 | 4,894,900 |
Sep 28, 2023 | 17.59 | 17.80 | 17.53 | 17.63 | 17.14 | 4,485,100 |
Sep 27, 2023 | 17.49 | 17.74 | 17.42 | 17.49 | 17.00 | 6,859,600 |
Sep 26, 2023 | 17.54 | 17.63 | 17.31 | 17.44 | 16.95 | 4,742,000 |
Sep 25, 2023 | 17.60 | 17.75 | 17.51 | 17.69 | 17.19 | 3,316,300 |
Sep 22, 2023 | 17.97 | 18.08 | 17.67 | 17.69 | 17.19 | 4,052,500 |
Sep 21, 2023 | 18.33 | 18.34 | 17.94 | 17.97 | 17.47 | 3,539,500 |
Sep 20, 2023 | 18.69 | 18.78 | 18.43 | 18.45 | 17.93 | 4,416,600 |
Sep 19, 2023 | 18.62 | 18.73 | 18.48 | 18.49 | 17.97 | 3,627,000 |
Sep 18, 2023 | 18.93 | 18.98 | 18.57 | 18.61 | 18.09 | 5,010,900 |
Sep 15, 2023 | 19.06 | 19.10 | 18.84 | 18.88 | 18.35 | 7,223,300 |
Sep 14, 2023 | 18.75 | 19.18 | 18.70 | 19.06 | 18.53 | 4,099,800 |
Sep 13, 2023 | 18.86 | 18.89 | 18.48 | 18.57 | 18.05 | 4,171,600 |
Sep 12, 2023 | 18.54 | 18.82 | 18.47 | 18.76 | 18.23 | 3,914,800 |
Sep 11, 2023 | 18.73 | 18.73 | 18.43 | 18.57 | 18.05 | 4,305,200 |
Sep 8, 2023 | 18.55 | 18.69 | 18.48 | 18.58 | 18.06 | 5,972,600 |
Sep 7, 2023 | 18.62 | 18.72 | 18.42 | 18.56 | 18.04 | 4,998,900 |
Sep 6, 2023 | 0.23 Dividend | |||||
Sep 6, 2023 | 18.32 | 18.64 | 18.26 | 18.62 | 18.10 | 5,574,000 |
Sep 5, 2023 | 18.84 | 18.86 | 18.49 | 18.53 | 17.79 | 6,366,600 |
Sep 1, 2023 | 19.07 | 19.11 | 18.85 | 18.88 | 18.12 | 5,406,200 |
Aug 31, 2023 | 18.98 | 19.08 | 18.81 | 18.94 | 18.18 | 6,232,700 |
Aug 30, 2023 | 18.88 | 19.01 | 18.75 | 18.99 | 18.23 | 5,573,200 |
Aug 29, 2023 | 18.88 | 18.94 | 18.67 | 18.85 | 18.09 | 7,351,100 |
Aug 28, 2023 | 18.48 | 19.16 | 18.43 | 18.77 | 18.02 | 13,377,300 |
Aug 25, 2023 | 18.79 | 18.96 | 18.71 | 18.75 | 18.00 | 4,136,200 |
Aug 24, 2023 | 18.78 | 19.09 | 18.71 | 18.72 | 17.97 | 4,362,800 |
Aug 23, 2023 | 18.63 | 18.91 | 18.54 | 18.90 | 18.14 | 2,224,200 |
Aug 22, 2023 | 18.85 | 18.91 | 18.54 | 18.58 | 17.83 | 3,562,400 |
Aug 21, 2023 | 19.03 | 19.07 | 18.58 | 18.76 | 18.01 | 2,334,100 |
Aug 18, 2023 | 18.73 | 19.18 | 18.73 | 19.09 | 18.32 | 3,706,400 |
Aug 17, 2023 | 19.26 | 19.37 | 18.94 | 18.95 | 18.19 | 3,426,300 |
Aug 16, 2023 | 19.78 | 19.84 | 19.22 | 19.23 | 18.46 | 4,480,300 |
Aug 15, 2023 | 20.04 | 20.04 | 19.74 | 19.81 | 19.02 | 2,720,600 |
Aug 14, 2023 | 20.32 | 20.43 | 20.11 | 20.21 | 19.40 | 2,780,600 |
Aug 11, 2023 | 20.25 | 20.39 | 20.23 | 20.37 | 19.55 | 3,297,100 |
Aug 10, 2023 | 20.49 | 20.70 | 20.29 | 20.36 | 19.54 | 4,485,300 |
Aug 9, 2023 | 19.91 | 20.54 | 19.80 | 20.38 | 19.56 | 3,997,300 |
Aug 8, 2023 | 19.91 | 20.09 | 19.81 | 19.98 | 19.18 | 2,344,100 |
Aug 7, 2023 | 20.04 | 20.23 | 19.99 | 20.13 | 19.32 | 2,307,000 |
Aug 4, 2023 | 20.08 | 20.40 | 19.88 | 20.00 | 19.20 | 3,541,200 |
Aug 3, 2023 | 20.09 | 20.17 | 19.76 | 20.08 | 19.27 | 7,059,600 |
Aug 2, 2023 | 20.01 | 20.24 | 19.87 | 20.20 | 19.39 | 3,181,900 |
Aug 1, 2023 | 20.27 | 20.31 | 19.93 | 20.17 | 19.36 | 4,324,700 |
Jul 31, 2023 | 20.20 | 20.42 | 20.09 | 20.26 | 19.45 | 11,341,900 |
Jul 28, 2023 | 20.39 | 20.41 | 20.07 | 20.18 | 19.37 | 3,643,300 |
Jul 27, 2023 | 21.05 | 21.05 | 20.11 | 20.17 | 19.36 | 4,405,500 |
Jul 26, 2023 | 20.58 | 20.78 | 20.53 | 20.73 | 19.90 | 7,350,800 |
Jul 25, 2023 | 20.93 | 21.00 | 20.56 | 20.60 | 19.77 | 4,307,600 |
Jul 24, 2023 | 20.98 | 21.09 | 20.81 | 20.96 | 20.12 | 3,722,100 |
Jul 21, 2023 | 20.97 | 21.11 | 20.77 | 20.92 | 20.08 | 3,829,600 |
Jul 20, 2023 | 20.93 | 20.95 | 20.62 | 20.87 | 20.03 | 3,911,200 |
Jul 19, 2023 | 20.65 | 20.98 | 20.60 | 20.86 | 20.02 | 5,141,600 |
Jul 18, 2023 | 20.65 | 20.71 | 20.28 | 20.51 | 19.69 | 6,013,600 |
Jul 17, 2023 | 20.44 | 20.68 | 20.36 | 20.64 | 19.81 | 2,670,000 |
Jul 14, 2023 | 20.62 | 20.63 | 20.39 | 20.51 | 19.69 | 2,086,400 |
Jul 13, 2023 | 20.45 | 20.68 | 20.35 | 20.67 | 19.84 | 3,399,400 |
Jul 12, 2023 | 20.51 | 20.61 | 20.38 | 20.45 | 19.63 | 5,190,900 |
Jul 11, 2023 | 19.92 | 20.31 | 19.85 | 20.28 | 19.47 | 2,644,700 |
Jul 10, 2023 | 19.88 | 19.97 | 19.75 | 19.79 | 19.00 | 4,167,100 |
Jul 7, 2023 | 20.11 | 20.27 | 19.87 | 19.90 | 19.10 | 3,817,600 |
Jul 6, 2023 | 19.91 | 20.26 | 19.70 | 20.23 | 19.42 | 3,195,200 |
Jul 5, 2023 | 19.99 | 20.35 | 19.78 | 20.20 | 19.39 | 4,377,700 |
Jul 3, 2023 | 19.61 | 20.20 | 19.61 | 20.12 | 19.31 | 1,796,300 |
Jun 30, 2023 | 19.96 | 19.96 | 19.42 | 19.72 | 18.93 | 5,166,500 |
Jun 29, 2023 | 19.27 | 19.73 | 19.20 | 19.70 | 18.91 | 2,552,900 |
Jun 28, 2023 | 19.35 | 19.47 | 19.16 | 19.31 | 18.54 | 3,914,300 |
Jun 27, 2023 | 19.09 | 19.41 | 18.97 | 19.38 | 18.60 | 2,343,500 |
Jun 26, 2023 | 18.41 | 19.08 | 18.39 | 19.04 | 18.28 | 3,497,100 |
Jun 23, 2023 | 18.70 | 18.79 | 18.36 | 18.42 | 17.68 | 5,367,900 |
Jun 22, 2023 | 19.19 | 19.21 | 18.63 | 18.85 | 18.09 | 3,170,300 |
Jun 21, 2023 | 19.16 | 19.22 | 18.99 | 19.10 | 18.33 | 3,305,800 |
Jun 20, 2023 | 19.40 | 19.43 | 19.00 | 19.23 | 18.46 | 4,246,800 |
Jun 16, 2023 | 19.45 | 19.53 | 19.30 | 19.45 | 18.67 | 4,548,300 |
Jun 15, 2023 | 19.23 | 19.38 | 19.04 | 19.38 | 18.60 | 3,062,900 |
Jun 14, 2023 | 19.41 | 19.64 | 19.14 | 19.30 | 18.53 | 3,492,800 |
Jun 13, 2023 | 19.36 | 19.66 | 19.26 | 19.27 | 18.50 | 4,674,900 |
Jun 12, 2023 | 19.44 | 19.47 | 19.23 | 19.37 | 18.59 | 3,467,100 |
Jun 9, 2023 | 19.18 | 19.43 | 19.13 | 19.40 | 18.62 | 3,968,600 |
Jun 8, 2023 | 19.33 | 19.38 | 18.97 | 19.22 | 18.45 | 4,044,700 |
Jun 7, 2023 | 0.23 Dividend | |||||
Jun 7, 2023 | 18.89 | 19.51 | 18.80 | 19.41 | 18.63 | 4,813,300 |
Jun 6, 2023 | 18.70 | 19.00 | 18.69 | 18.95 | 17.97 | 3,874,900 |
Jun 5, 2023 | 18.68 | 18.98 | 18.67 | 18.70 | 17.73 | 2,852,400 |
Jun 2, 2023 | 18.48 | 18.85 | 18.38 | 18.76 | 17.79 | 4,518,800 |
Jun 1, 2023 | 18.43 | 18.43 | 18.01 | 18.21 | 17.27 | 4,568,300 |
May 31, 2023 | 18.15 | 18.42 | 17.96 | 18.38 | 17.43 | 7,463,000 |
May 30, 2023 | 18.13 | 18.27 | 18.00 | 18.15 | 17.21 | 3,903,400 |
May 26, 2023 | 17.89 | 18.10 | 17.77 | 18.07 | 17.13 | 3,123,400 |
May 25, 2023 | 17.93 | 18.02 | 17.60 | 17.89 | 16.96 | 5,101,500 |
May 24, 2023 | 18.12 | 18.18 | 17.95 | 18.03 | 17.10 | 3,365,600 |
May 23, 2023 | 18.81 | 18.94 | 18.41 | 18.42 | 17.47 | 2,678,300 |
May 22, 2023 | 18.30 | 18.80 | 18.30 | 18.78 | 17.81 | 4,161,600 |
May 19, 2023 | 18.52 | 18.53 | 18.13 | 18.32 | 17.37 | 4,051,500 |
May 18, 2023 | 18.43 | 18.53 | 18.22 | 18.38 | 17.43 | 5,330,600 |
May 17, 2023 | 18.20 | 18.59 | 18.08 | 18.56 | 17.60 | 4,343,500 |
May 16, 2023 | 18.70 | 18.70 | 18.02 | 18.06 | 17.12 | 4,445,200 |
May 15, 2023 | 18.44 | 18.84 | 18.33 | 18.69 | 17.72 | 4,355,900 |
May 12, 2023 | 18.07 | 18.30 | 17.88 | 18.27 | 17.32 | 5,481,100 |
May 11, 2023 | 17.97 | 18.07 | 17.82 | 18.00 | 17.07 | 4,364,700 |
May 10, 2023 | 18.40 | 18.44 | 18.06 | 18.13 | 17.19 | 2,788,400 |
May 9, 2023 | 18.31 | 18.33 | 17.98 | 18.16 | 17.22 | 5,330,900 |
May 8, 2023 | 18.68 | 18.81 | 18.41 | 18.50 | 17.54 | 5,288,700 |
May 5, 2023 | 18.56 | 18.82 | 18.51 | 18.81 | 17.84 | 4,341,600 |
May 4, 2023 | 18.30 | 18.58 | 18.12 | 18.44 | 17.49 | 5,195,400 |
May 3, 2023 | 18.58 | 18.96 | 18.42 | 18.45 | 17.49 | 6,259,200 |
May 2, 2023 | 18.73 | 18.82 | 18.39 | 18.53 | 17.57 | 4,870,300 |
May 1, 2023 | 19.13 | 19.23 | 18.75 | 18.85 | 17.87 | 4,391,300 |
Apr 28, 2023 | 18.98 | 19.38 | 18.93 | 19.19 | 18.20 | 4,686,300 |
Apr 27, 2023 | 18.75 | 19.11 | 18.59 | 18.99 | 18.01 | 3,958,200 |
Apr 26, 2023 | 18.64 | 18.96 | 18.60 | 18.66 | 17.69 | 3,953,000 |
Apr 25, 2023 | 18.69 | 18.93 | 18.61 | 18.86 | 17.88 | 4,971,100 |
Apr 24, 2023 | 19.23 | 19.25 | 18.76 | 18.82 | 17.85 | 4,087,200 |
Apr 21, 2023 | 19.12 | 19.23 | 18.90 | 19.18 | 18.19 | 3,588,100 |
Apr 20, 2023 | 19.10 | 19.14 | 18.93 | 19.03 | 18.04 | 3,515,800 |
Related Tickers
REG Regency Centers Corporation
58.37
+1.06%
ROIC Retail Opportunity Investments Corp.
12.28
+1.57%
KRG Kite Realty Group Trust
20.89
+1.61%
FRT Federal Realty Investment Trust
99.77
+1.26%
SKT Tanger Inc.
26.67
-0.56%
BRX Brixmor Property Group Inc.
21.47
+0.75%
NNN NNN REIT, Inc.
40.00
+0.58%
ADC Agree Realty Corporation
56.56
+1.31%
MAC The Macerich Company
15.29
+0.79%
AKR Acadia Realty Trust
17.05
+1.79%