Skip to main content

Kimco Realty (NY: KIM )

19.58 +0.22 (+1.14%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.