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 (%)
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%)
Sep 01, 2021 19.44 19.65 19.24 19.58 5,983,396 +0.21(+1.10%)
Aug 31, 2021 19.28 19.53 19.25 19.37 4,962,658 -0.04(-0.18%)
Aug 30, 2021 19.50 19.57 19.16 19.41 4,004,763 -0.08(-0.41%)
Aug 27, 2021 19.41 19.72 19.36 19.49 6,557,174 +0.27(+1.39%)
Aug 26, 2021 19.55 19.57 19.19 19.22 5,036,952 -0.34(-1.73%)
Aug 25, 2021 19.29 19.66 19.13 19.56 7,091,522 +0.33(+1.71%)
Aug 24, 2021 19.17 19.35 19.06 19.23 4,923,849 +0.22(+1.17%)
Aug 23, 2021 19.09 19.25 18.85 19.01 6,262,607 +0.05(+0.28%)
Aug 20, 2021 18.64 19.05 18.48 18.95 5,909,877 +0.22(+1.19%)
Aug 19, 2021 18.63 18.93 18.41 18.73 6,240,951 -0.04(-0.24%)
Aug 18, 2021 18.87 19.06 18.65 18.77 6,667,441 -0.21(-1.12%)
Aug 17, 2021 19.04 19.11 18.69 18.99 5,573,782 -0.24(-1.25%)
Aug 16, 2021 19.48 19.53 19.14 19.23 5,806,621 -0.36(-1.86%)
Aug 13, 2021 19.61 19.65 19.40 19.59 3,764,752 +0.06(+0.32%)
Aug 12, 2021 19.89 19.96 19.24 19.53 6,070,128 -0.29(-1.48%)
Aug 11, 2021 19.45 19.84 19.18 19.82 5,942,774 +0.51(+2.62%)
Aug 10, 2021 19.32 19.54 19.12 19.32 6,778,687 -0.02(-0.09%)
Aug 09, 2021 19.35 19.44 19.14 19.33 6,656,420 -0.09(-0.46%)
Aug 06, 2021 19.22 19.56 19.11 19.42 8,293,021 +0.39(+2.05%)
Aug 05, 2021 18.47 19.06 18.46 19.03 8,631,847 +0.77(+4.24%)
Aug 04, 2021 18.35 18.83 18.20 18.26 8,973,184 -0.21(-1.16%)
Aug 03, 2021 19.05 19.14 18.45 18.47 44,155,476 -0.45(-2.40%)
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.