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, 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%)
Jan 03, 2023 20.11 20.18 19.68 19.90 3,454,650 +0.06(+0.28%)
Dec 30, 2022 19.70 19.89 19.61 19.84 3,118,878 +0.02(+0.09%)
Dec 29, 2022 19.68 19.90 19.62 19.82 2,480,314 +0.26(+1.34%)
Dec 28, 2022 19.96 20.05 19.53 19.56 4,175,782 -0.39(-1.97%)
Dec 27, 2022 20.08 20.08 19.81 19.96 2,532,588 +0.03(+0.14%)
Dec 23, 2022 19.46 19.94 19.46 19.93 2,798,146 +0.35(+1.77%)
Dec 22, 2022 19.64 19.73 19.21 19.58 3,029,695 -0.19(-0.95%)
Dec 21, 2022 20.02 20.07 19.71 19.77 2,843,908 +0.17(+0.86%)
Dec 20, 2022 19.54 19.70 19.33 19.60 4,483,430 -0.06(-0.29%)
Dec 19, 2022 19.91 19.96 19.52 19.66 2,948,558 -0.23(-1.18%)
Dec 16, 2022 19.88 20.09 19.59 19.89 10,836,803 -0.28(-1.39%)
Dec 15, 2022 20.36 20.45 20.11 20.17 3,979,647 -0.45(-2.18%)
Dec 14, 2022 20.52 20.97 20.41 20.62 6,290,401 +0.06(+0.27%)
Dec 13, 2022 21.07 21.12 20.27 20.56 5,739,936 +0.12(+0.60%)
Dec 12, 2022 20.36 20.46 20.17 20.44 4,834,336 +0.10(+0.51%)
Dec 09, 2022 20.31 20.54 20.23 20.34 3,568,105 -0.04(-0.18%)
Dec 08, 2022 20.57 20.75 20.34 20.38 4,754,216 -0.01(-0.05%)
Dec 07, 2022 20.43 20.78 20.32 20.39 5,526,603 -0.09(-0.45%)
Dec 06, 2022 20.62 20.72 20.32 20.48 4,352,706 -0.02(-0.09%)
Dec 05, 2022 20.76 20.76 20.40 20.50 3,807,784 -0.46(-2.21%)
Dec 02, 2022 20.77 21.10 20.68 20.96 4,771,830 -0.04(-0.18%)
Dec 01, 2022 21.32 21.49 20.81 21.00 4,867,880 -0.25(-1.18%)
Nov 30, 2022 20.96 21.26 20.72 21.25 5,169,523 +0.19(+0.88%)
Nov 29, 2022 20.52 21.08 20.43 21.06 3,500,070 +0.60(+2.95%)
Nov 28, 2022 20.91 21.03 20.39 20.46 2,432,118 -0.60(-2.86%)
Nov 25, 2022 20.92 21.13 20.92 21.06 1,166,984 +0.08(+0.40%)
Nov 23, 2022 21.04 21.20 20.90 20.98 2,439,773 -0.12(-0.57%)
Nov 22, 2022 20.69 21.13 20.67 21.10 3,290,886 +0.49(+2.38%)
Nov 21, 2022 20.45 20.77 20.43 20.61 3,035,958 +0.07(+0.36%)
Nov 18, 2022 20.71 20.77 20.44 20.53 3,515,921 +0.13(+0.64%)
Nov 17, 2022 19.84 20.43 19.77 20.41 4,293,417 +0.26(+1.29%)
Nov 16, 2022 20.39 20.45 20.07 20.15 3,912,267 -0.33(-1.63%)
Nov 15, 2022 20.53 20.75 20.22 20.48 4,700,489 +0.26(+1.28%)
Nov 14, 2022 20.41 20.66 20.22 20.22 4,034,321 -0.34(-1.67%)
Nov 11, 2022 20.77 20.90 20.44 20.56 3,904,479 -0.12(-0.58%)
Nov 10, 2022 20.10 20.92 20.03 20.68 6,485,166 +1.43(+7.41%)
Nov 09, 2022 19.49 19.77 19.25 19.26 5,130,816 -0.32(-1.61%)
Nov 08, 2022 19.94 20.03 19.43 19.57 5,302,161 -0.35(-1.77%)
Nov 07, 2022 19.99 20.15 19.58 19.92 4,620,511 +0.06(+0.33%)
Nov 04, 2022 19.41 20.01 19.39 19.86 5,283,850 +0.62(+3.23%)
Nov 03, 2022 19.00 19.45 18.78 19.24 5,029,539 -0.07(-0.38%)
Nov 02, 2022 19.79 19.24 19.31 6,460,332 -0.64(-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.