Kimco Realty (NY: KIM )

19.54 +0.18 (+0.93%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 20.57 20.57 20.06 20.09 7,957,325 -0.77(-3.69%)
Nov 29, 2021 21.20 21.23 20.50 20.86 6,218,797 +0.04(+0.17%)
Nov 26, 2021 21.14 21.14 20.43 20.82 2,785,822 -1.02(-4.68%)
Nov 24, 2021 21.64 21.90 21.51 21.84 2,160,920 +0.18(+0.83%)
Nov 23, 2021 21.57 21.89 21.52 21.66 2,786,053 +0.04(+0.17%)
Nov 22, 2021 21.91 21.91 21.57 21.63 4,118,080 +0.24(+1.13%)
Nov 19, 2021 21.47 21.51 21.22 21.39 3,965,434 -0.19(-0.87%)
Nov 18, 2021 21.47 21.58 21.32 21.57 3,986,612 +0.22(+1.05%)
Nov 17, 2021 21.01 21.37 20.72 21.35 3,163,439 +0.23(+1.10%)
Nov 16, 2021 21.31 21.31 20.87 21.12 3,675,225 -0.27(-1.26%)
Nov 15, 2021 21.28 21.50 21.22 21.39 3,143,767 +0.30(+1.40%)
Nov 12, 2021 21.36 21.41 21.03 21.09 3,053,522 -0.23(-1.09%)
Nov 11, 2021 20.99 21.35 20.89 21.32 2,594,135 +0.35(+1.67%)
Nov 10, 2021 20.70 20.97 3,685,493 +0.14(+0.69%)
Nov 09, 2021 20.86 21.20 20.80 20.83 2,962,607 -0.06(-0.30%)
Nov 08, 2021 21.82 21.82 20.70 20.89 4,521,168 -0.91(-4.19%)
Nov 05, 2021 21.89 22.35 21.50 21.81 5,127,488 +0.83(+3.97%)
Nov 04, 2021 21.51 21.51 20.79 20.97 8,103,590 -0.54(-2.50%)
Nov 03, 2021 20.95 21.66 20.95 21.51 4,801,539 +0.50(+2.39%)
Nov 02, 2021 20.77 21.08 20.58 21.01 4,855,287 +0.50(+2.45%)
Nov 01, 2021 20.35 20.56 20.11 20.51 3,597,617 +0.26(+1.28%)
Oct 29, 2021 20.28 20.42 20.12 20.25 5,005,138 -0.13(-0.62%)
Oct 28, 2021 20.20 20.38 19.98 20.37 5,508,958 +0.05(+0.26%)
Oct 27, 2021 20.91 20.92 20.30 20.32 4,249,432 -0.54(-2.58%)
Oct 26, 2021 20.80 20.86 3,164,096 +0.07(+0.34%)
Oct 25, 2021 20.57 20.80 20.45 20.79 3,519,490 +0.21(+1.05%)
Oct 22, 2021 20.53 20.75 20.40 20.57 2,680,423 +0.09(+0.44%)
Oct 21, 2021 20.83 20.86 20.40 20.48 3,427,218 -0.34(-1.64%)
Oct 20, 2021 20.24 20.83 20.23 20.82 4,540,344 +0.54(+2.65%)
Oct 19, 2021 20.57 20.57 20.26 20.28 5,333,386 -0.26(-1.26%)
Oct 18, 2021 20.04 20.55 20.02 20.54 5,596,150 +0.38(+1.87%)
Oct 15, 2021 20.25 20.37 20.16 20.17 5,066,974 +0.11(+0.54%)
Oct 14, 2021 20.16 20.30 20.00 20.06 5,360,929 +0.03(+0.13%)
Oct 13, 2021 19.70 20.10 19.57 20.03 4,307,066 +0.25(+1.27%)
Oct 12, 2021 19.52 19.81 19.44 19.78 4,316,704 +0.23(+1.19%)
Oct 11, 2021 19.61 19.61 19.29 19.55 3,475,201 +0.09(+0.46%)
Oct 08, 2021 19.57 19.81 19.46 19.46 3,021,732 -0.08(-0.41%)
Oct 07, 2021 19.53 19.86 19.45 19.54 4,064,428 +0.16(+0.83%)
Oct 06, 2021 19.05 19.39 18.70 19.38 4,761,973 +0.13(+0.70%)
Oct 05, 2021 19.53 19.59 19.17 19.24 4,083,757 -0.26(-1.33%)
Oct 04, 2021 19.43 19.66 19.34 19.50 4,848,004 +0.03(+0.14%)
Oct 01, 2021 18.64 19.58 18.64 19.48 4,203,932 +0.89(+4.77%)
Sep 30, 2021 19.29 19.22 18.62 18.59 6,007,903 -0.63(-3.26%)
Sep 29, 2021 19.29 19.31 19.10 19.22 4,189,171 +0.11(+0.56%)
Sep 28, 2021 19.24 19.33 19.04 19.11 9,739,544 -0.18(-0.93%)
Sep 27, 2021 19.48 19.75 19.25 19.29 3,800,004 -0.06(-0.32%)
Sep 24, 2021 19.46 19.67 19.33 19.35 2,881,849 -0.23(-1.19%)
Sep 23, 2021 19.67 19.89 19.55 19.59 4,885,493 +0.02(+0.09%)
Sep 22, 2021 19.33 19.73 19.24 19.57 3,637,613 +0.38(+1.96%)
Sep 21, 2021 19.35 19.49 19.18 19.19 4,258,112 +0.03(+0.14%)
Sep 20, 2021 19.02 19.36 18.86 19.16 5,890,201 -0.30(-1.52%)
Sep 17, 2021 19.78 19.93 19.43 19.46 8,982,530 -0.32(-1.63%)
Sep 16, 2021 19.60 19.93 19.49 19.78 5,915,548 +0.18(+0.91%)
Sep 15, 2021 19.46 19.74 19.41 19.60 6,459,660 +0.13(+0.69%)
Sep 14, 2021 19.61 19.77 19.33 19.47 4,709,609 -0.16(-0.82%)
Sep 13, 2021 19.13 19.78 18.99 19.63 5,238,142 +0.71(+3.74%)
Sep 10, 2021 19.33 19.37 18.90 18.92 5,272,115 -0.28(-1.45%)
Sep 09, 2021 19.24 19.37 19.14 19.20 4,800,189 -0.22(-1.15%)
Sep 08, 2021 19.33 19.64 19.24 19.42 3,434,318 +0.04(+0.18%)
Sep 07, 2021 19.67 19.67 19.29 19.39 4,595,507 -0.28(-1.45%)
Sep 03, 2021 19.59 19.73 19.41 19.67 5,518,078 +0.04(+0.23%)
Sep 02, 2021 19.72 19.73 19.35 19.63 5,228,672 +0.04(+0.23%)
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.