Skip to main content

Kimco Realty (NY: KIM )

19.61 +0.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 18.10 18.39 18.04 18.32 1,376,968 +0.16(+0.89%)
Jan 30, 2006 18.20 18.20 18.01 18.16 821,584 -0.04(-0.20%)
Jan 27, 2006 17.89 18.25 17.96 18.20 912,361 +0.31(+1.75%)
Jan 26, 2006 17.94 17.99 17.70 17.88 1,342,879 +0.02(+0.09%)
Jan 25, 2006 17.96 18.04 17.68 17.87 1,523,858 -0.09(-0.52%)
Jan 24, 2006 17.96 18.13 17.88 17.96 1,618,273 +0.08(+0.44%)
Jan 23, 2006 17.86 18.00 17.83 17.88 975,177 +0.13(+0.74%)
Jan 20, 2006 17.84 17.99 17.71 17.75 1,104,064 -0.13(-0.70%)
Jan 19, 2006 17.66 17.90 17.60 17.88 1,105,022 +0.35(+2.00%)
Jan 18, 2006 17.49 17.68 17.44 17.53 848,779 -0.02(-0.12%)
Jan 17, 2006 17.49 17.56 17.36 17.55 1,179,328 +0.07(+0.39%)
Jan 13, 2006 17.65 17.70 17.42 17.48 1,200,586 -0.28(-1.56%)
Jan 12, 2006 17.84 17.84 17.66 17.76 1,183,158 -0.07(-0.38%)
Jan 11, 2006 17.85 17.93 17.65 17.83 1,355,519 +0.02(+0.12%)
Jan 10, 2006 17.15 17.81 17.13 17.81 2,399,257 +0.06(+0.32%)
Jan 09, 2006 17.69 17.85 17.65 17.75 1,821,658 +0.04(+0.24%)
Jan 06, 2006 17.53 17.71 17.45 17.71 1,675,152 +0.17(+0.98%)
Jan 05, 2006 17.35 17.69 17.30 17.53 1,716,327 +0.25(+1.42%)
Jan 04, 2006 17.17 17.29 17.03 17.29 2,198,362 +0.20(+1.16%)
Jan 03, 2006 16.91 17.14 16.72 17.09 2,370,148 +0.34(+2.03%)
Dec 30, 2005 16.85 16.93 16.74 16.75 1,407,802 -0.17(-0.99%)
Dec 29, 2005 17.02 17.05 16.82 16.92 1,234,101 -0.16(-0.92%)
Dec 28, 2005 17.16 17.20 16.96 17.07 1,552,010 -0.08(-0.49%)
Dec 27, 2005 17.17 17.28 17.08 17.16 757,045 -0.03(-0.18%)
Dec 23, 2005 17.07 17.30 17.07 17.19 639,074 +0.08(+0.46%)
Dec 22, 2005 17.06 17.14 16.87 17.11 1,733,946 +0.05(+0.31%)
Dec 21, 2005 16.91 17.10 16.88 17.06 1,078,019 +0.15(+0.90%)
Dec 20, 2005 16.94 17.00 16.74 16.91 1,105,022 -0.06(-0.37%)
Dec 19, 2005 17.06 17.16 16.94 16.97 902,019 -0.09(-0.55%)
Dec 16, 2005 17.10 17.25 17.05 17.06 2,415,727 -0.03(-0.15%)
Dec 15, 2005 17.04 17.34 16.99 17.09 1,559,096 +0.05(+0.31%)
Dec 14, 2005 16.82 17.22 16.76 17.04 1,313,769 +0.22(+1.30%)
Dec 13, 2005 16.68 16.91 16.67 16.82 1,366,627 +0.14(+0.85%)
Dec 12, 2005 16.60 16.70 16.55 16.68 1,092,382 +0.13(+0.76%)
Dec 09, 2005 16.55 16.60 16.42 16.55 1,486,130 +0.02(+0.09%)
Dec 08, 2005 16.50 16.65 16.38 16.54 1,440,933 +0.14(+0.86%)
Dec 07, 2005 16.55 16.61 16.32 16.40 881,911 -0.12(-0.73%)
Dec 06, 2005 16.54 16.62 16.52 16.52 1,147,920 +0.03(+0.19%)
Dec 05, 2005 16.62 16.63 16.42 16.48 925,575 -0.15(-0.88%)
Dec 02, 2005 16.51 16.67 15.82 16.63 862,376 +0.13(+0.76%)
Dec 01, 2005 16.50 16.57 16.38 16.51 1,331,197 +0.08(+0.51%)
Nov 30, 2005 16.47 16.54 16.33 16.42 1,285,809 -0.04(-0.25%)
Nov 29, 2005 16.21 16.48 16.20 16.46 1,557,372 +0.26(+1.61%)
Nov 28, 2005 16.55 16.55 16.20 16.20 1,465,064 -0.26(-1.55%)
Nov 25, 2005 16.38 16.46 16.30 16.46 251,071 +0.06(+0.38%)
Nov 23, 2005 16.30 16.42 16.10 16.40 1,404,929 +0.05(+0.32%)
Nov 22, 2005 16.15 16.40 16.06 16.34 1,198,479 +0.16(+0.97%)
Nov 21, 2005 16.06 16.21 15.93 16.19 1,016,926 +0.09(+0.55%)
Nov 18, 2005 16.21 16.21 16.03 16.10 1,380,607 -0.06(-0.39%)
Nov 17, 2005 15.85 16.20 15.84 16.16 1,191,968 +0.39(+2.48%)
Nov 16, 2005 15.95 15.95 15.70 15.77 1,219,737 -0.10(-0.66%)
Nov 15, 2005 15.96 16.06 15.79 15.87 1,636,466 -0.10(-0.65%)
Nov 14, 2005 16.17 16.22 15.90 15.98 1,329,282 -0.14(-0.87%)
Nov 11, 2005 15.92 16.13 15.92 16.12 853,950 +0.09(+0.59%)
Nov 10, 2005 15.56 16.03 15.44 16.03 1,961,079 +0.53(+3.44%)
Nov 09, 2005 15.23 15.67 15.23 15.49 1,598,547 +0.21(+1.40%)
Nov 08, 2005 15.35 15.39 15.16 15.28 1,276,042 -0.16(-1.05%)
Nov 07, 2005 15.34 15.45 15.21 15.44 1,226,249 +0.16(+1.02%)
Nov 04, 2005 15.38 15.38 15.10 15.28 1,095,446 +0.03(+0.17%)
Nov 03, 2005 15.53 15.66 15.23 15.26 1,543,966 -0.15(-0.95%)
Nov 02, 2005 15.25 15.46 15.10 15.40 1,363,754 +0.16(+1.03%)
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.