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, 2023 17.21 17.47 17.03 17.43 7,870,524 +0.22(+1.27%)
May 30, 2023 17.19 17.33 17.07 17.21 4,116,524 +0.08(+0.44%)
May 26, 2023 16.96 17.16 16.85 17.13 3,294,005 +0.17(+1.01%)
May 25, 2023 17.00 17.08 16.69 16.96 5,380,106 -0.13(-0.78%)
May 24, 2023 17.18 17.24 17.03 17.10 3,549,423 -0.37(-2.12%)
May 23, 2023 17.84 17.96 17.45 17.47 2,824,537 -0.34(-1.92%)
May 22, 2023 17.35 17.83 17.35 17.81 4,388,813 +0.44(+2.51%)
May 19, 2023 17.56 17.57 17.19 17.37 4,272,705 -0.06(-0.33%)
May 18, 2023 17.48 17.57 17.28 17.43 5,621,727 -0.17(-0.97%)
May 17, 2023 17.26 17.63 17.14 17.60 4,580,732 +0.47(+2.77%)
May 16, 2023 17.73 17.73 17.09 17.12 4,687,965 -0.60(-3.37%)
May 15, 2023 17.49 17.86 17.38 17.72 4,593,728 +0.40(+2.30%)
May 12, 2023 17.13 17.35 16.95 17.32 5,780,459 +0.26(+1.50%)
May 11, 2023 17.04 17.13 16.90 17.07 4,603,077 -0.12(-0.72%)
May 10, 2023 17.45 17.49 17.12 17.19 2,940,650 -0.03(-0.17%)
May 09, 2023 17.36 17.38 17.05 17.22 5,621,980 -0.32(-1.84%)
May 08, 2023 17.71 17.84 17.46 17.54 5,577,482 -0.29(-1.65%)
May 05, 2023 17.60 17.85 17.55 17.84 4,578,726 +0.35(+2.01%)
May 04, 2023 17.35 17.62 17.18 17.49 5,479,110 -0.01(-0.05%)
May 03, 2023 17.62 17.98 17.47 17.49 6,600,971 -0.08(-0.43%)
May 02, 2023 17.76 17.85 17.44 17.57 5,136,261 -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.