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 (%)
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%)
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.