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 (%)
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 +0.08(+0.41%)
Jun 14, 2023 18.63 18.85 18.37 18.53 3,638,846 +0.03(+0.16%)
Jun 13, 2023 18.58 18.87 18.49 18.50 4,870,301 -0.10(-0.52%)
Jun 12, 2023 18.66 18.69 18.46 18.59 3,612,032 -0.03(-0.15%)
Jun 09, 2023 18.41 18.65 18.36 18.62 4,134,538 +0.17(+0.94%)
Jun 08, 2023 18.55 18.60 18.21 18.45 4,213,792 -0.18(-0.98%)
Jun 07, 2023 18.13 18.73 18.04 18.63 5,014,508 +0.66(+3.69%)
Jun 06, 2023 17.73 18.01 17.72 17.97 4,086,490 +0.24(+1.34%)
Jun 05, 2023 17.71 18.00 17.70 17.73 3,152,455 -0.06(-0.32%)
Jun 02, 2023 17.52 17.87 17.42 17.79 4,765,581 +0.52(+3.02%)
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.