Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	21.50	21.52	21.01	21.05	22,068,434	-0.48(-2.25%)
Dec 28, 2023	21.42	21.55	21.30	21.53	7,037,975	+0.03(+0.14%)
Dec 27, 2023	21.63	21.64	21.35	21.50	7,283,446	-0.09(-0.41%)
Dec 26, 2023	21.55	21.62	21.43	21.59	3,880,273	+0.10(+0.46%)
Dec 22, 2023	21.62	21.84	21.44	21.49	4,363,727	-0.08(-0.37%)
Dec 21, 2023	21.67	21.76	21.37	21.57	6,477,989	+0.10(+0.46%)
Dec 20, 2023	21.87	22.02	21.46	21.47	5,309,917	-0.36(-1.63%)
Dec 19, 2023	21.78	22.01	21.66	21.83	5,024,340	+0.20(+0.91%)
Dec 18, 2023	22.16	22.23	21.62	21.63	5,964,428	-0.42(-1.93%)
Dec 15, 2023	22.13	22.33	21.85	22.06	10,726,183	-0.26(-1.15%)
Dec 14, 2023	21.77	22.56	21.73	22.31	11,820,479	+1.11(+5.22%)
Dec 13, 2023	20.09	21.32	20.02	21.21	8,418,337	+1.19(+5.92%)
Dec 12, 2023	20.10	20.15	19.93	20.02	7,108,804	-0.08(-0.39%)
Dec 11, 2023	19.96	20.18	19.87	20.10	4,799,878	+0.11(+0.54%)
Dec 08, 2023	19.81	19.99	19.63	19.99	5,886,501	+0.11(+0.55%)
Dec 07, 2023	20.01	20.06	19.75	19.88	6,449,474	-0.05(-0.25%)
Dec 06, 2023	20.03	20.33	19.83	19.93	8,153,528	-0.03(-0.15%)
Dec 05, 2023	19.89	20.10	19.70	19.96	9,689,470	-0.01(-0.05%)
Dec 04, 2023	19.35	20.00	19.30	19.97	5,111,625	+0.49(+2.49%)
Dec 01, 2023	18.81	19.52	18.70	19.49	6,733,435	+0.71(+3.78%)
Nov 30, 2023	18.47	18.82	18.47	18.78	6,037,987	+0.29(+1.58%)
Nov 29, 2023	18.63	18.79	18.48	18.49	5,096,247	+0.05(+0.26%)
Nov 28, 2023	18.28	18.46	18.16	18.44	4,111,834	+0.08(+0.42%)
Nov 27, 2023	18.17	18.49	18.08	18.36	3,409,932	+0.17(+0.96%)
Nov 24, 2023	18.23	18.30	18.10	18.18	1,146,680	-0.04(-0.21%)
Nov 22, 2023	18.24	18.32	18.15	18.22	2,618,202	+0.14(+0.75%)
Nov 21, 2023	18.16	18.24	18.01	18.09	2,986,964	-0.20(-1.12%)
Nov 20, 2023	18.30	18.34	18.04	18.29	3,297,612	+0.02(+0.11%)
Nov 17, 2023	18.46	18.47	18.12	18.27	5,723,238	+0.02(+0.11%)
Nov 16, 2023	18.40	18.51	18.02	18.25	7,153,290	-0.17(-0.90%)
Nov 15, 2023	18.38	18.52	18.06	18.42	6,569,260	+0.05(+0.26%)
Nov 14, 2023	17.84	18.61	17.69	18.37	5,292,834	+1.28(+7.51%)
Nov 13, 2023	17.30	17.31	17.02	17.09	3,887,340	-0.31(-1.79%)
Nov 10, 2023	17.39	17.46	17.19	17.40	3,453,843	+0.19(+1.13%)
Nov 09, 2023	17.81	17.81	17.14	17.20	4,440,922	-0.52(-2.91%)
Nov 08, 2023	17.71	17.80	17.65	17.72	2,339,334	+0.02(+0.11%)
Nov 07, 2023	18.03	18.04	17.66	17.70	2,705,441	-0.34(-1.89%)
Nov 06, 2023	18.13	18.18	17.91	18.04	4,516,012	-0.18(-1.01%)
Nov 03, 2023	18.36	18.61	18.20	18.22	4,627,681	+0.21(+1.19%)
Nov 02, 2023	17.87	18.10	17.83	18.01	4,826,325	+0.42(+2.38%)
Nov 01, 2023	17.48	17.71	17.40	17.59	5,613,932	+0.16(+0.89%)
Oct 31, 2023	16.92	17.46	16.82	17.44	6,141,941	+0.64(+3.82%)
Oct 30, 2023	16.54	16.85	16.39	16.80	5,673,341	+0.40(+2.43%)
Oct 27, 2023	16.86	16.86	16.31	16.40	6,800,272	-0.33(-1.98%)
Oct 26, 2023	16.16	16.81	16.03	16.73	8,340,509	+0.81(+5.07%)
Oct 25, 2023	16.21	16.28	15.88	15.92	4,636,035	-0.43(-2.62%)
Oct 24, 2023	16.12	16.37	16.12	16.35	4,759,458	+0.33(+2.06%)
Oct 23, 2023	16.09	16.32	16.00	16.02	4,381,130	-0.21(-1.32%)
Oct 20, 2023	16.48	16.57	16.22	16.23	5,150,607	-0.18(-1.07%)
Oct 19, 2023	16.62	16.82	16.38	16.41	6,420,037	-0.33(-1.97%)
Oct 18, 2023	17.02	17.05	16.70	16.74	3,874,371	-0.39(-2.27%)
Oct 17, 2023	16.58	17.25	16.54	17.13	5,201,166	+0.39(+2.32%)
Oct 16, 2023	16.78	16.89	16.58	16.74	3,810,394	+0.13(+0.76%)
Oct 13, 2023	16.76	16.91	16.48	16.61	3,941,698	-0.14(-0.81%)
Oct 12, 2023	16.84	16.84	16.58	16.75	3,372,493	-0.17(-0.98%)
Oct 11, 2023	16.61	16.95	16.61	16.91	4,737,129	+0.35(+2.11%)
Oct 10, 2023	16.32	16.72	16.19	16.56	6,464,611	+0.31(+1.91%)
Oct 09, 2023	15.95	16.35	15.92	16.25	4,670,860	+0.19(+1.21%)
Oct 06, 2023	16.30	16.37	15.90	16.06	7,839,509	-0.38(-2.31%)
Oct 05, 2023	16.36	16.50	16.23	16.44	4,848,662	+0.03(+0.18%)
Oct 04, 2023	16.32	16.42	16.04	16.41	3,998,455	+0.18(+1.14%)
Oct 03, 2023	16.49	16.58	16.02	16.22	5,334,704	-0.40(-2.40%)
Oct 02, 2023	17.04	17.13	16.43	16.62	6,169,461	-0.48(-2.79%)
Sep 29, 2023	17.39	17.50	16.98	17.10	5,081,100	-0.04(-0.23%)
Sep 28, 2023	17.10	17.30	17.04	17.14	4,614,639	+0.14(+0.80%)
Sep 27, 2023	17.00	17.24	16.93	17.00	7,058,716	+0.05(+0.29%)
Sep 26, 2023	17.05	17.14	16.82	16.95	4,878,908	-0.24(-1.41%)
Sep 25, 2023	17.11	17.25	17.13	17.19	3,412,072	+0.00(+0.00%)
Sep 22, 2023	17.47	17.57	17.17	17.19	4,169,494	-0.27(-1.56%)
Sep 21, 2023	17.82	17.82	17.44	17.47	3,641,726	-0.47(-2.60%)
Sep 20, 2023	18.17	18.25	17.91	17.93	4,544,119	-0.04(-0.22%)
Sep 19, 2023	18.10	18.20	17.96	17.97	3,731,695	-0.12(-0.64%)
Sep 18, 2023	18.40	18.44	18.05	18.09	5,155,598	-0.26(-1.43%)
Sep 15, 2023	18.53	18.56	18.31	18.35	7,431,969	-0.17(-0.94%)
Sep 14, 2023	18.22	18.64	18.18	18.53	4,218,142	+0.48(+2.64%)
Sep 13, 2023	18.33	18.36	17.96	18.05	4,292,090	-0.18(-1.01%)
Sep 12, 2023	18.02	18.29	17.95	18.23	4,027,859	+0.18(+1.02%)
Sep 11, 2023	18.20	18.20	17.91	18.05	4,429,560	-0.01(-0.05%)
Sep 08, 2023	18.03	18.17	17.96	18.06	6,145,077	+0.02(+0.11%)
Sep 07, 2023	18.10	18.19	17.90	18.04	5,143,218	-0.06(-0.32%)
Sep 06, 2023	17.81	18.12	17.75	18.10	5,734,902	+0.31(+1.75%)
Sep 05, 2023	18.08	18.10	17.75	17.79	6,632,821	-0.34(-1.85%)
Sep 01, 2023	18.30	18.34	18.09	18.12	5,632,210	-0.06(-0.32%)
Aug 31, 2023	18.22	18.31	18.06	18.18	6,493,232	-0.05(-0.26%)
Aug 30, 2023	18.12	18.25	17.99	18.23	5,806,148	+0.13(+0.74%)
Aug 29, 2023	18.12	18.18	17.92	18.09	7,658,487	+0.08(+0.43%)
Aug 28, 2023	17.74	18.39	17.69	18.02	13,936,520	+0.02(+0.11%)
Aug 25, 2023	18.04	18.20	17.96	18.00	4,309,173	+0.03(+0.16%)
Aug 24, 2023	18.03	18.32	17.96	17.97	4,545,227	-0.17(-0.95%)
Aug 23, 2023	17.88	18.15	17.79	18.14	2,317,212	+0.31(+1.72%)
Aug 22, 2023	18.09	18.15	17.80	17.83	3,711,301	-0.17(-0.96%)
Aug 21, 2023	18.27	18.30	17.83	18.01	2,431,664	-0.32(-1.73%)
Aug 18, 2023	17.98	18.41	17.98	18.32	3,861,366	+0.13(+0.74%)
Aug 17, 2023	18.49	18.59	18.18	18.19	3,569,529	-0.27(-1.46%)
Aug 16, 2023	18.99	19.02	18.45	18.46	4,667,620	-0.56(-2.93%)
Aug 15, 2023	19.24	19.24	18.95	19.02	2,834,297	-0.38(-1.98%)
Aug 14, 2023	19.50	19.61	19.30	19.40	2,896,850	-0.15(-0.79%)
Aug 11, 2023	19.44	19.57	19.42	19.55	3,434,931	+0.01(+0.05%)
Aug 10, 2023	19.67	19.87	19.48	19.54	4,672,862	-0.02(-0.10%)
Aug 09, 2023	19.11	19.72	19.01	19.56	4,164,397	+0.38(+2.00%)
Aug 08, 2023	19.11	19.28	19.02	19.18	2,442,075	-0.14(-0.75%)
Aug 07, 2023	19.24	19.41	19.18	19.32	2,403,483	+0.12(+0.65%)
Aug 04, 2023	19.27	19.58	19.08	19.20	3,690,578	-0.08(-0.40%)
Aug 03, 2023	19.28	19.36	18.96	19.27	7,354,730	-0.12(-0.59%)
Aug 02, 2023	19.21	19.42	19.07	19.39	3,314,904	+0.03(+0.15%)
Aug 01, 2023	19.46	19.50	19.14	19.36	4,505,502	-0.09(-0.44%)
Jul 31, 2023	19.39	19.60	19.28	19.45	11,816,105	+0.08(+0.40%)
Jul 28, 2023	19.57	19.59	19.26	19.37	3,795,630	+0.01(+0.05%)
Jul 27, 2023	20.21	20.21	19.30	19.36	4,589,634	-0.54(-2.70%)
Jul 26, 2023	19.75	19.95	19.70	19.90	7,658,148	+0.12(+0.63%)
Jul 25, 2023	20.09	20.15	19.73	19.77	4,487,702	-0.35(-1.72%)
Jul 24, 2023	20.14	20.24	19.97	20.12	3,877,403	+0.04(+0.19%)
Jul 21, 2023	20.13	20.26	19.93	20.08	3,989,678	+0.05(+0.24%)
Jul 20, 2023	20.09	20.11	19.79	20.03	4,074,750	+0.01(+0.05%)
Jul 19, 2023	19.82	20.14	19.77	20.02	5,356,577	+0.34(+1.71%)
Jul 18, 2023	19.82	19.85	19.47	19.69	6,264,992	-0.12(-0.63%)
Jul 17, 2023	19.62	19.85	19.54	19.81	2,781,623	+0.12(+0.63%)
Jul 14, 2023	19.79	19.80	19.57	19.69	2,173,675	-0.15(-0.77%)
Jul 13, 2023	19.63	19.85	19.53	19.84	3,541,469	+0.21(+1.08%)
Jul 12, 2023	19.69	19.78	19.56	19.63	5,407,906	+0.16(+0.84%)
Jul 11, 2023	19.12	19.50	19.05	19.47	2,755,266	+0.47(+2.48%)
Jul 10, 2023	19.08	19.17	18.96	19.00	4,341,304	-0.11(-0.55%)
Jul 07, 2023	19.30	19.46	19.07	19.10	3,977,208	-0.32(-1.63%)
Jul 06, 2023	19.11	19.45	18.90	19.42	3,328,822	+0.03(+0.15%)
Jul 05, 2023	19.19	19.53	18.99	19.39	4,560,685	+0.08(+0.40%)
Jul 03, 2023	18.82	19.39	18.82	19.31	1,871,354	+0.38(+2.03%)
Jun 30, 2023	19.16	19.16	18.64	18.93	5,382,478	+0.02(+0.10%)
Jun 29, 2023	18.50	18.93	18.43	18.91	2,659,651	+0.37(+2.02%)
Jun 28, 2023	18.57	18.68	18.39	18.54	4,077,957	-0.07(-0.36%)
Jun 27, 2023	18.32	18.63	18.21	18.60	2,441,482	+0.33(+1.79%)
Jun 26, 2023	17.67	18.31	17.65	18.28	3,643,284	+0.60(+3.37%)
Jun 23, 2023	17.95	18.04	17.62	17.68	5,592,316	-0.41(-2.28%)
Jun 22, 2023	18.42	18.44	17.88	18.09	3,302,839	-0.24(-1.31%)
Jun 21, 2023	18.39	18.45	18.22	18.33	3,444,046	-0.12(-0.68%)
Jun 20, 2023	18.62	18.65	18.24	18.46	4,424,353	-0.21(-1.13%)
Jun 16, 2023	18.67	18.75	18.53	18.67	4,738,479	+0.07(+0.36%)
Jun 15, 2023	18.46	18.60	18.28	18.60	3,190,978	+1.07(+6.08%)
May 08, 2023	17.71	17.83	17.45	17.54	5,579,150	-0.29(-1.65%)
May 05, 2023	17.59	17.84	17.55	17.83	4,580,095	+0.35(+2.01%)
May 04, 2023	17.35	17.61	17.18	17.48	5,480,749	-0.01(-0.05%)
May 03, 2023	17.61	17.97	17.46	17.49	6,602,945	-0.08(-0.43%)
May 02, 2023	17.75	17.84	17.43	17.57	5,137,796	-0.30(-1.70%)
May 01, 2023	18.13	18.23	17.77	17.87	4,632,507	-0.32(-1.77%)
Apr 28, 2023	17.99	18.37	17.94	18.19	4,945,272	+0.19(+1.05%)
Apr 27, 2023	17.77	18.12	17.62	18.00	4,175,541	+0.31(+1.77%)
Apr 26, 2023	17.67	17.97	17.63	17.69	4,218,541	-0.19(-1.06%)
Apr 25, 2023	17.72	17.94	17.64	17.88	5,244,132	+0.04(+0.21%)
Apr 24, 2023	18.23	18.25	17.78	17.84	4,311,720	-0.34(-1.88%)
Apr 21, 2023	18.12	18.23	17.91	18.18	3,785,137	+0.14(+0.79%)
Apr 20, 2023	18.11	18.14	17.94	18.04	3,708,938	-0.16(-0.89%)
Apr 19, 2023	17.98	18.27	17.93	18.20	3,486,549	+0.09(+0.52%)
Apr 18, 2023	18.12	18.21	18.01	18.11	4,212,350	-0.02(-0.10%)
Apr 17, 2023	17.77	18.14	17.75	18.12	6,125,184	+0.40(+2.25%)
Apr 14, 2023	18.01	18.08	17.58	17.73	4,151,474	-0.12(-0.69%)
Apr 13, 2023	17.94	17.96	17.57	17.85	4,684,647	-0.13(-0.74%)
Apr 12, 2023	18.51	18.54	17.97	17.98	3,064,276	-0.30(-1.66%)
Apr 11, 2023	18.28	18.47	18.17	18.29	3,629,121	+0.09(+0.52%)
Apr 10, 2023	18.04	18.21	17.85	18.19	3,003,165	+0.11(+0.63%)
Apr 06, 2023	18.20	18.20	17.91	18.08	3,351,785	-0.05(-0.26%)
Apr 05, 2023	18.15	18.24	17.99	18.12	3,727,419	-0.21(-1.14%)
Apr 04, 2023	18.53	18.56	18.10	18.33	3,407,989	-0.12(-0.67%)
Apr 03, 2023	18.53	18.89	18.34	18.46	6,076,493	-0.06(-0.31%)
Mar 31, 2023	17.95	18.53	17.93	18.51	6,663,776	+0.68(+3.83%)
Mar 30, 2023	17.97	18.04	17.79	17.83	4,005,165	+0.20(+1.13%)
Mar 29, 2023	17.54	17.66	17.41	17.63	4,996,588	+0.35(+2.03%)
Mar 28, 2023	16.99	17.35	16.99	17.28	3,219,888	+0.06(+0.33%)
Mar 27, 2023	17.25	17.35	17.05	17.22	6,648,638	+0.15(+0.89%)
Mar 24, 2023	16.49	17.11	16.48	17.07	5,661,167	+0.47(+2.86%)
Mar 23, 2023	16.69	16.99	16.44	16.60	5,461,998	-0.06(-0.34%)
Mar 22, 2023	17.05	17.23	16.65	16.66	4,556,546	-0.62(-3.57%)
Mar 21, 2023	17.44	17.57	17.20	17.27	4,548,311	+0.11(+0.66%)
Mar 20, 2023	16.86	17.25	16.73	17.16	6,024,116	+0.41(+2.43%)
Mar 17, 2023	17.27	17.33	16.70	16.75	8,808,568	-0.64(-3.71%)
Mar 16, 2023	17.57	17.66	17.11	17.39	10,301,331	-0.30(-1.71%)
Mar 15, 2023	17.88	17.88	17.36	17.70	6,708,188	-0.50(-2.76%)
Mar 14, 2023	18.33	18.42	18.02	18.20	5,059,759	+0.23(+1.27%)
Mar 13, 2023	17.61	18.14	17.57	17.97	6,304,639	+0.17(+0.96%)
Mar 10, 2023	18.52	18.52	17.67	17.80	5,028,654	-0.76(-4.09%)
Mar 09, 2023	18.96	18.99	18.56	18.56	3,848,395	-0.40(-2.10%)
Mar 08, 2023	18.49	18.99	18.44	18.96	5,422,806	+0.49(+2.67%)
Mar 07, 2023	19.12	19.19	18.34	18.47	5,242,100	-0.72(-3.76%)
Mar 06, 2023	19.49	19.49	19.13	19.19	4,238,678	-0.17(-0.87%)
Mar 03, 2023	19.37	19.43	19.14	19.36	4,882,845	+0.20(+1.03%)
Mar 02, 2023	19.10	19.25	19.00	19.16	6,100,391	-0.05(-0.24%)
Mar 01, 2023	19.18	19.32	18.86	19.21	3,669,005	-0.10(-0.53%)
Feb 28, 2023	19.35	19.58	19.27	19.31	4,153,833	-0.02(-0.10%)
Feb 27, 2023	19.63	19.69	19.28	19.33	3,877,765	-0.01(-0.05%)
Feb 24, 2023	19.10	19.39	18.99	19.34	5,160,497	+0.04(+0.19%)
Feb 23, 2023	19.27	19.36	19.00	19.30	3,947,776	+0.21(+1.08%)
Feb 22, 2023	19.21	19.34	19.01	19.09	4,339,315	-0.07(-0.34%)
Feb 21, 2023	19.56	19.70	19.11	19.16	3,741,814	-0.66(-3.31%)
Feb 17, 2023	19.81	19.86	19.47	19.81	3,093,654	+0.03(+0.14%)
Feb 16, 2023	19.68	19.97	19.58	19.79	4,829,587	-0.17(-0.84%)
Feb 15, 2023	19.91	20.07	19.84	19.96	7,023,344	-0.11(-0.56%)
Feb 14, 2023	20.36	20.50	20.01	20.07	7,062,245	-0.36(-1.74%)
Feb 13, 2023	20.35	20.53	20.31	20.42	3,578,298	+0.12(+0.60%)
Feb 10, 2023	20.09	20.37	19.86	20.30	4,672,916	+0.24(+1.21%)
Feb 09, 2023	20.54	20.74	19.92	20.06	7,555,305	-0.70(-3.38%)
Feb 08, 2023	20.82	20.96	20.69	20.76	4,211,870	-0.19(-0.89%)
Feb 07, 2023	20.75	21.13	20.55	20.95	5,493,374	+0.07(+0.31%)
Feb 06, 2023	20.85	20.97	20.58	20.88	3,108,166	-0.22(-1.07%)
Feb 03, 2023	21.31	21.36	20.97	21.11	4,958,401	-0.51(-2.34%)
Feb 02, 2023	21.28	21.80	21.26	21.61	5,780,297	+0.51(+2.40%)
Feb 01, 2023	20.91	21.33	20.62	21.11	5,013,699	+0.07(+0.31%)
Jan 31, 2023	20.75	21.13	20.62	21.04	10,816,839	+0.33(+1.58%)
Jan 30, 2023	21.06	21.22	20.70	20.71	3,876,074	-0.51(-2.38%)
Jan 27, 2023	20.70	21.27	20.67	21.22	3,252,703	+0.50(+2.40%)
Jan 26, 2023	20.80	20.89	20.60	20.72	2,688,608	+0.03(+0.14%)
Jan 25, 2023	20.48	20.73	20.32	20.70	2,883,500	+0.14(+0.68%)
Jan 24, 2023	20.42	20.42	20.42	20.55	2,841,759	+0.07(+0.37%)
Jan 23, 2023	20.11	20.53	20.02	20.48	3,784,459	+0.39(+1.96%)
Jan 20, 2023	19.84	20.11	19.53	20.09	4,400,051	+0.28(+1.42%)
Jan 19, 2023	19.80	20.08	19.74	19.81	4,451,980	-0.20(-0.98%)
Jan 18, 2023	20.59	20.69	19.97	20.00	5,090,477	-0.56(-2.73%)
Jan 17, 2023	19.90	20.70	19.90	20.56	6,841,481	+0.56(+2.81%)
Jan 13, 2023	20.09	20.15	19.89	20.00	4,740,705	-0.33(-1.61%)
Jan 12, 2023	19.86	20.36	19.60	20.33	6,005,870	+0.63(+3.19%)
Jan 11, 2023	19.26	19.73	19.09	19.70	8,627,650	+0.61(+3.19%)
Jan 10, 2023	19.39	19.52	18.83	19.09	6,108,723	-0.67(-3.37%)
Jan 09, 2023	19.97	20.24	19.67	19.76	4,292,967	-0.41(-2.04%)
Jan 06, 2023	19.76	20.22	19.71	20.17	3,773,810	+0.52(+2.67%)
Jan 05, 2023	20.06	20.13	19.52	19.65	3,960,146	-0.64(-3.14%)
Jan 04, 2023	20.10	20.42	20.02	20.28	3,086,709	+0.38(+1.93%)

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.

Kimco Realty (NY: KIM )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Kimco Realty (NY: KIM )

Historical Prices

Sections

Services