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 (%)
May 31, 2006 18.76 18.86 18.35 18.72 1,909,945 +0.06(+0.31%)
May 30, 2006 18.93 19.05 18.66 18.66 1,131,833 -0.33(-1.73%)
May 26, 2006 18.92 19.10 18.88 18.99 956,792 +0.19(+1.00%)
May 25, 2006 18.45 18.89 18.37 18.80 1,801,166 +0.52(+2.83%)
May 24, 2006 18.08 18.50 17.96 18.29 2,053,196 +0.08(+0.43%)
May 23, 2006 18.54 18.64 18.17 18.21 1,657,533 -0.15(-0.82%)
May 22, 2006 17.99 18.36 17.86 18.36 2,145,888 +0.16(+0.89%)
May 19, 2006 18.30 18.36 17.93 18.20 2,760,065 -0.03(-0.14%)
May 18, 2006 18.59 18.77 18.20 18.22 1,675,918 -0.30(-1.61%)
May 17, 2006 18.81 18.93 18.50 18.52 2,065,261 -0.54(-2.82%)
May 16, 2006 19.16 19.31 19.03 19.06 558,639 -0.10(-0.54%)
May 15, 2006 18.86 19.23 18.74 19.16 2,002,062 +0.31(+1.63%)
May 12, 2006 18.93 18.93 18.48 18.86 1,917,797 -0.16(-0.82%)
May 11, 2006 19.52 19.62 18.91 19.01 1,525,390 -0.57(-2.93%)
May 10, 2006 19.38 19.65 19.31 19.59 1,199,820 +0.13(+0.67%)
May 09, 2006 19.40 19.59 19.30 19.46 1,018,267 +0.05(+0.27%)
May 08, 2006 19.40 19.47 19.31 19.40 828,479 +0.08(+0.43%)
May 05, 2006 19.42 19.63 19.31 19.32 1,543,966 +0.27(+1.40%)
May 04, 2006 18.80 19.24 18.80 19.05 1,594,717 +0.30(+1.59%)
May 03, 2006 18.74 18.82 18.53 18.76 1,689,132 -0.03(-0.17%)
May 02, 2006 19.01 19.10 18.67 18.79 1,883,133 -0.22(-1.15%)
May 01, 2006 19.47 19.53 18.95 19.01 2,198,745 -0.38(-1.97%)
Apr 28, 2006 19.39 19.57 19.27 19.39 1,699,091 -0.01(-0.03%)
Apr 27, 2006 19.09 19.45 18.93 19.39 2,203,149 +0.31(+1.61%)
Apr 26, 2006 19.28 19.28 18.99 19.09 2,065,836 -0.21(-1.08%)
Apr 25, 2006 19.45 19.48 19.16 19.29 1,680,706 -0.11(-0.59%)
Apr 24, 2006 19.45 19.49 19.27 19.41 2,030,023 +0.03(+0.16%)
Apr 21, 2006 19.63 19.63 19.33 19.38 1,641,254 -0.18(-0.93%)
Apr 20, 2006 19.57 19.64 19.35 19.56 1,716,901 -0.04(-0.21%)
Apr 19, 2006 19.50 19.62 19.29 19.60 2,227,471 +0.10(+0.54%)
Apr 18, 2006 19.00 19.66 19.04 19.50 2,072,155 +0.50(+2.64%)
Apr 17, 2006 19.18 19.30 18.96 19.00 1,486,896 -0.22(-1.14%)
Apr 13, 2006 19.40 19.50 19.12 19.22 2,343,911 -0.19(-0.97%)
Apr 12, 2006 19.35 19.64 19.33 19.40 4,862,863 +0.08(+0.43%)
Apr 11, 2006 19.57 19.59 19.32 19.32 2,560,893 -0.19(-0.99%)
Apr 10, 2006 19.37 19.63 19.34 19.51 3,443,570 -0.15(-0.77%)
Apr 07, 2006 20.09 20.20 19.65 19.66 2,224,024 -0.43(-2.13%)
Apr 06, 2006 20.29 20.29 20.03 20.09 3,255,697 -0.23(-1.16%)
Apr 05, 2006 20.29 20.41 20.27 20.33 3,517,877 +0.04(+0.21%)
Apr 04, 2006 20.40 20.63 20.27 20.29 4,572,532 -0.34(-1.65%)
Apr 03, 2006 21.18 21.18 20.60 20.63 8,213,934 -0.60(-2.80%)
Mar 31, 2006 21.20 21.33 21.02 21.22 46,532,348 +0.12(+0.57%)
Mar 30, 2006 21.29 21.30 20.94 21.10 5,451,761 -0.52(-2.39%)
Mar 29, 2006 21.12 21.93 21.12 21.62 13,391,068 +1.38(+6.84%)
Mar 28, 2006 19.92 20.45 19.89 20.23 2,596,131 +0.33(+1.65%)
Mar 27, 2006 20.17 20.19 19.88 19.90 1,292,703 -0.28(-1.40%)
Mar 24, 2006 20.21 20.37 20.17 20.19 1,224,908 -0.12(-0.59%)
Mar 23, 2006 20.21 20.32 20.06 20.31 1,166,688 +0.09(+0.47%)
Mar 22, 2006 20.09 20.28 20.00 20.21 1,188,712 +0.07(+0.36%)
Mar 21, 2006 20.35 20.42 19.92 20.14 1,467,362 -0.12(-0.59%)
Mar 20, 2006 20.77 20.77 20.22 20.26 1,235,058 -0.41(-1.97%)
Mar 17, 2006 20.36 20.81 20.28 20.67 2,179,977 +0.30(+1.49%)
Mar 16, 2006 20.51 20.69 20.25 20.36 2,691,121 -0.02(-0.10%)
Mar 15, 2006 19.88 20.39 19.88 20.39 2,264,242 +0.52(+2.63%)
Mar 14, 2006 19.81 19.87 19.69 19.86 1,447,828 +0.11(+0.58%)
Mar 13, 2006 19.88 20.08 19.46 19.75 1,977,932 -0.19(-0.94%)
Mar 10, 2006 19.64 19.94 19.57 19.94 1,824,722 +0.30(+1.52%)
Mar 09, 2006 19.53 19.70 19.48 19.64 2,002,637 +0.13(+0.64%)
Mar 08, 2006 19.23 19.51 19.06 19.51 1,914,350 +0.23(+1.19%)
Mar 07, 2006 19.36 19.42 19.22 19.28 1,281,404 -0.05(-0.27%)
Mar 06, 2006 18.93 19.51 18.90 19.34 1,430,208 +0.41(+2.15%)
Mar 03, 2006 18.82 18.99 18.71 18.93 1,930,437 +0.02(+0.08%)
Mar 02, 2006 18.86 18.93 18.65 18.91 1,206,906 -0.01(-0.03%)
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.