Skip to main content

Kimco Realty (NY: KIM )

19.05 +0.03 (+0.13%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 18.88 19.05 18.78 19.02 1,603,074 +0.11(+0.58%)
May 20, 2024 19.21 19.21 18.88 18.91 1,981,560 -0.31(-1.61%)
May 17, 2024 19.13 19.25 19.02 19.22 3,593,790 +0.12(+0.63%)
May 16, 2024 19.33 19.41 19.08 19.10 3,279,057 -0.24(-1.24%)
May 15, 2024 19.53 19.59 19.25 19.34 3,566,871 +0.13(+0.68%)
May 14, 2024 19.27 19.34 19.04 19.21 3,106,368 +0.06(+0.31%)
May 13, 2024 19.12 19.15 18.96 19.15 2,221,196 +0.17(+0.90%)
May 10, 2024 19.13 19.16 18.98 18.98 2,161,174 -0.06(-0.32%)
May 09, 2024 18.98 19.10 18.91 19.04 4,321,071 +0.12(+0.63%)
May 08, 2024 18.90 18.97 18.80 18.92 4,152,229 -0.07(-0.37%)
May 07, 2024 19.23 19.32 18.92 18.99 4,419,771 -0.02(-0.11%)
May 06, 2024 19.24 19.27 18.81 19.01 3,563,414 -0.09(-0.47%)
May 03, 2024 19.05 19.39 18.91 19.10 6,729,049 +0.14(+0.74%)
May 02, 2024 18.70 19.13 18.51 18.96 5,768,389 +0.46(+2.49%)
May 01, 2024 18.52 18.86 18.36 18.50 4,632,774 -0.13(-0.70%)
Apr 30, 2024 18.64 19.01 18.62 18.63 5,200,594 -0.18(-0.96%)
Apr 29, 2024 18.57 18.83 18.57 18.81 5,000,936 +0.43(+2.34%)
Apr 26, 2024 18.47 18.64 18.37 18.38 2,312,018 -0.04(-0.22%)
Apr 25, 2024 18.36 18.53 18.20 18.42 3,922,839 -0.11(-0.59%)
Apr 24, 2024 18.51 18.65 18.39 18.53 3,563,187 -0.10(-0.54%)
Apr 23, 2024 18.59 18.76 18.54 18.63 4,092,053 +0.03(+0.16%)
Apr 22, 2024 18.22 18.62 18.11 18.60 5,573,284 +0.40(+2.20%)
Apr 19, 2024 17.80 18.21 17.76 18.20 5,873,434 +0.46(+2.59%)
Apr 18, 2024 17.72 17.79 17.58 17.74 6,774,369 +0.14(+0.80%)
Apr 17, 2024 17.65 17.84 17.59 17.60 4,191,368 -0.01(-0.06%)
Apr 16, 2024 17.91 17.93 17.57 17.61 5,659,999 -0.43(-2.38%)
Apr 15, 2024 18.18 18.22 17.91 18.04 4,971,223 -0.06(-0.33%)
Apr 12, 2024 17.88 18.20 17.84 18.10 6,804,182 +0.16(+0.89%)
Apr 11, 2024 18.06 18.14 17.77 17.94 4,596,769 -0.03(-0.17%)
Apr 10, 2024 18.37 18.38 17.95 17.97 5,057,921 -0.98(-5.17%)
Apr 09, 2024 18.77 18.96 18.65 18.95 3,435,609 +0.29(+1.55%)
Apr 08, 2024 18.62 18.82 18.58 18.66 3,905,637 +0.15(+0.81%)
Apr 05, 2024 18.34 18.59 18.24 18.51 4,533,974 -0.09(-0.48%)
Apr 04, 2024 18.94 19.03 18.55 18.60 4,199,391 -0.16(-0.85%)
Apr 03, 2024 18.84 18.96 18.74 18.76 4,369,923 -0.13(-0.69%)
Apr 02, 2024 18.97 19.05 18.80 18.89 3,162,317 -0.20(-1.05%)
Apr 01, 2024 19.57 19.63 19.07 19.09 7,700,734 -0.52(-2.65%)
Mar 28, 2024 19.47 19.51 19.49 19.61 7,608,639 +0.25(+1.29%)
Mar 27, 2024 19.04 19.41 18.99 19.36 5,556,445 +0.55(+2.92%)
Mar 26, 2024 18.93 18.99 18.79 18.81 5,174,411 -0.03(-0.16%)
Mar 25, 2024 19.18 19.30 18.80 18.84 5,259,708 -0.25(-1.31%)
Mar 22, 2024 19.63 19.70 19.07 19.09 7,267,500 -0.64(-3.24%)
Mar 21, 2024 19.50 19.75 19.45 19.73 4,614,004 +0.29(+1.49%)
Mar 20, 2024 18.95 19.47 18.87 19.44 3,659,891 +0.34(+1.78%)
Mar 19, 2024 19.15 19.31 18.97 19.10 3,519,566 -0.01(-0.05%)
Mar 18, 2024 18.87 19.18 18.83 19.11 5,126,485 +0.23(+1.22%)
Mar 15, 2024 18.60 18.90 18.57 18.88 9,447,364 +0.08(+0.43%)
Mar 14, 2024 19.22 19.29 18.66 18.80 4,569,064 -0.57(-2.94%)
Mar 13, 2024 19.34 19.56 19.30 19.37 4,752,453 +0.02(+0.10%)
Mar 12, 2024 19.40 19.52 19.25 19.35 3,420,798 -0.06(-0.31%)
Mar 11, 2024 19.43 19.57 19.35 19.41 3,312,736 -0.08(-0.41%)
Mar 08, 2024 19.52 19.69 19.43 19.49 2,851,128 +0.13(+0.67%)
Mar 07, 2024 19.37 19.41 19.17 19.36 3,136,034 +0.06(+0.31%)
Mar 06, 2024 19.56 19.63 19.25 19.30 2,976,961 -0.14(-0.72%)
Mar 05, 2024 19.27 19.66 19.27 19.44 4,334,703 +0.06(+0.31%)
Mar 04, 2024 19.45 19.48 19.20 19.38 5,485,627 -0.11(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.