Skip to main content

Kimco Realty (NY: KIM )

22.31 -0.34 (-1.50%)
Streaming Delayed Price Updated: 1:37 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 22.09 22.70 22.06 22.65 3,047,378 +0.53(+2.40%)
Jan 26, 2023 22.20 22.30 21.98 22.12 2,518,891 +0.03(+0.14%)
Jan 25, 2023 21.86 22.13 21.69 22.09 2,701,481 +0.15(+0.68%)
Jan 24, 2023 21.80 21.80 21.80 21.94 2,662,375 +0.08(+0.37%)
Jan 23, 2023 21.47 21.91 21.37 21.86 3,545,567 +0.42(+1.96%)
Jan 20, 2023 21.18 21.47 20.85 21.44 4,122,300 +0.30(+1.42%)
Jan 19, 2023 21.13 21.43 21.07 21.14 4,170,951 -0.21(-0.98%)
Jan 18, 2023 21.98 22.08 21.32 21.35 4,769,143 -0.60(-2.73%)
Jan 17, 2023 21.24 22.09 21.24 21.95 6,409,616 +0.60(+2.81%)
Jan 13, 2023 21.44 21.51 21.23 21.35 4,441,450 -0.35(-1.61%)
Jan 12, 2023 21.20 21.73 20.92 21.70 5,626,752 +0.67(+3.19%)
Jan 11, 2023 20.56 21.06 20.38 21.03 8,083,034 +0.65(+3.19%)
Jan 10, 2023 20.70 20.83 20.09 20.38 5,723,113 -0.71(-3.37%)
Jan 09, 2023 21.32 21.61 21.00 21.09 4,021,976 -0.44(-2.04%)
Jan 06, 2023 21.09 21.58 21.04 21.53 3,535,590 +0.56(+2.67%)
Jan 05, 2023 21.41 21.49 20.84 20.97 3,710,164 -0.68(-3.14%)
Jan 04, 2023 21.45 21.80 21.37 21.65 2,891,862 +0.41(+1.93%)
Jan 03, 2023 21.47 21.54 21.01 21.24 3,236,577 +0.06(+0.28%)
Dec 30, 2022 21.03 21.23 20.93 21.18 2,922,001 +0.02(+0.09%)
Dec 29, 2022 21.01 21.24 20.94 21.16 2,323,746 +0.28(+1.34%)
Dec 28, 2022 21.30 21.40 20.85 20.88 3,912,188 -0.42(-1.97%)
Dec 27, 2022 21.43 21.43 21.14 21.30 2,372,720 +0.03(+0.14%)
Dec 23, 2022 20.77 21.28 20.77 21.27 2,621,515 +0.37(+1.77%)
Dec 22, 2022 20.96 21.06 20.50 20.90 2,838,447 -0.20(-0.95%)
Dec 21, 2022 21.37 21.43 21.04 21.10 2,664,388 +0.18(+0.86%)
Dec 20, 2022 20.86 21.02 20.64 20.92 4,200,416 -0.06(-0.29%)
Dec 19, 2022 21.25 21.30 20.83 20.98 2,762,432 -0.25(-1.18%)
Dec 16, 2022 21.22 21.44 20.91 21.23 10,152,735 -0.30(-1.39%)
Dec 15, 2022 21.73 21.83 21.46 21.53 3,728,434 -0.48(-2.18%)
Dec 14, 2022 21.90 22.38 21.79 22.01 5,893,323 +0.06(+0.27%)
Dec 13, 2022 22.49 22.54 21.64 21.95 5,377,605 +0.13(+0.60%)
Dec 12, 2022 21.73 21.84 21.52 21.82 4,529,171 +0.11(+0.51%)
Dec 09, 2022 21.68 21.93 21.59 21.71 3,342,870 -0.04(-0.18%)
Dec 08, 2022 21.96 22.15 21.71 21.75 4,454,109 -0.01(-0.05%)
Dec 07, 2022 21.81 22.18 21.69 21.76 5,177,738 -0.10(-0.45%)
Dec 06, 2022 22.01 22.12 21.69 21.86 4,077,943 -0.02(-0.09%)
Dec 05, 2022 22.16 22.16 21.77 21.88 3,567,419 -0.49(-2.21%)
Dec 02, 2022 22.17 22.53 22.08 22.37 4,470,610 -0.04(-0.18%)
Dec 01, 2022 22.76 22.94 22.22 22.41 4,560,597 -0.27(-1.18%)
Nov 30, 2022 22.37 22.69 22.12 22.68 4,843,199 +0.20(+0.88%)
Nov 29, 2022 21.90 22.50 21.81 22.48 3,279,130 +0.64(+2.95%)
Nov 28, 2022 22.32 22.44 21.76 21.84 2,278,592 -0.64(-2.86%)
Nov 25, 2022 22.33 22.55 22.33 22.48 1,093,319 +0.09(+0.40%)
Nov 23, 2022 22.45 22.63 22.31 22.39 2,285,763 -0.13(-0.57%)
Nov 22, 2022 22.09 22.55 22.07 22.52 3,083,150 +0.52(+2.38%)
Nov 21, 2022 21.83 22.17 21.81 22.00 2,844,314 +0.08(+0.36%)
Nov 18, 2022 22.11 22.17 21.82 21.92 3,293,980 +0.14(+0.64%)
Nov 17, 2022 21.18 21.81 21.11 21.78 4,022,397 +0.28(+1.29%)
Nov 16, 2022 21.76 21.83 21.42 21.50 3,665,307 -0.36(-1.63%)
Nov 15, 2022 21.91 22.15 21.58 21.86 4,403,773 +0.28(+1.28%)
Nov 14, 2022 21.78 22.05 21.58 21.58 3,779,656 -0.37(-1.67%)
Nov 11, 2022 22.17 22.30 21.82 21.95 3,658,011 -0.13(-0.58%)
Nov 10, 2022 21.45 22.33 21.38 22.08 6,075,793 +1.52(+7.41%)
Nov 09, 2022 20.80 21.11 20.54 20.55 4,806,936 -0.34(-1.61%)
Nov 08, 2022 21.29 21.38 20.74 20.89 4,967,465 -0.38(-1.77%)
Nov 07, 2022 21.33 21.50 20.90 21.27 4,328,843 +0.07(+0.33%)
Nov 04, 2022 20.72 21.35 20.70 21.20 4,950,310 +0.66(+3.23%)
Nov 03, 2022 20.28 20.76 20.04 20.53 4,712,052 -0.08(-0.38%)
Nov 02, 2022 21.13 20.54 20.61 6,052,527 -0.68(-3.21%)
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.