Indicators

Kimco Realty (NY: KIM )

19.01 -0.09 (-0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.860	9.954	9.405	9.534	45,061,416	-0.51(-5.12%)
May 28, 2020	10.81	10.90	9.959	10.05	17,082,282	-0.62(-5.79%)
May 27, 2020	10.98	11.12	10.37	10.67	10,599,069	+0.16(+1.55%)
May 26, 2020	10.32	10.66	10.30	10.50	8,802,843	+0.78(+8.03%)
May 22, 2020	9.663	9.791	9.504	9.723	10,949,843	+0.06(+0.62%)
May 21, 2020	9.371	9.748	9.276	9.663	11,822,212	+0.26(+2.74%)
May 20, 2020	9.088	9.422	8.899	9.405	14,346,684	+0.43(+4.78%)
May 19, 2020	8.779	9.152	8.564	8.976	9,577,069	+0.04(+0.48%)
May 18, 2020	8.350	9.010	8.264	8.933	8,277,679	+1.08(+13.77%)
May 15, 2020	7.637	7.951	7.466	7.852	11,357,356	-0.06(-0.76%)
May 14, 2020	7.328	7.938	7.165	7.912	11,244,596	+0.39(+5.25%)
May 13, 2020	7.946	7.972	7.362	7.517	15,611,272	-0.53(-6.61%)
May 12, 2020	8.727	8.787	8.041	8.049	10,926,139	-0.61(-7.04%)
May 11, 2020	9.079	9.088	8.474	8.659	14,136,953	-0.70(-7.43%)
May 08, 2020	8.839	9.517	8.719	9.354	9,317,108	+0.73(+8.46%)
May 07, 2020	8.581	8.873	8.453	8.624	7,206,429	+0.20(+2.34%)
May 06, 2020	8.925	8.967	8.375	8.427	7,180,531	-0.48(-5.39%)
May 05, 2020	9.268	9.362	8.877	8.907	4,266,852	-0.02(-0.19%)
May 04, 2020	8.667	9.019	8.573	8.925	6,437,785	-0.17(-1.89%)

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.