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 28, 2021 18.59 18.87 18.42 18.80 4,640,134 +0.30(+1.62%)
May 27, 2021 18.61 18.74 18.43 18.50 4,428,516 +0.19(+1.01%)
May 26, 2021 18.11 18.44 18.07 18.31 4,773,939 +0.20(+1.12%)
May 25, 2021 18.22 18.49 18.07 18.11 4,699,862 -0.09(-0.48%)
May 24, 2021 18.11 18.30 17.93 18.20 3,751,661 +0.23(+1.28%)
May 21, 2021 17.90 18.10 17.84 17.97 4,178,180 +0.11(+0.59%)
May 20, 2021 18.04 18.11 17.70 17.86 8,401,596 -0.21(-1.17%)
May 19, 2021 18.15 18.17 17.69 18.07 7,390,669 -0.26(-1.40%)
May 18, 2021 18.58 18.82 18.32 18.33 6,912,136 -0.29(-1.56%)
May 17, 2021 18.75 18.79 18.55 18.62 3,621,064 -0.11(-0.57%)
May 14, 2021 18.46 18.82 18.46 18.73 3,593,928 +0.33(+1.77%)
May 13, 2021 18.05 18.52 18.02 18.40 4,531,212 +0.35(+1.95%)
May 12, 2021 18.61 18.77 18.01 18.05 5,004,836 -0.55(-2.94%)
May 11, 2021 18.59 18.73 18.37 18.59 4,104,686 -0.31(-1.63%)
May 10, 2021 19.13 19.28 18.89 18.90 7,135,386 -0.03(-0.14%)
May 07, 2021 18.38 18.95 18.26 18.93 4,998,604 +0.46(+2.48%)
May 06, 2021 18.22 18.50 18.03 18.47 5,345,257 +0.33(+1.80%)
May 05, 2021 18.41 18.61 18.06 18.14 5,303,405 -0.46(-2.47%)
May 04, 2021 18.59 18.83 18.41 18.60 5,490,030 +0.05(+0.29%)
May 03, 2021 18.62 18.72 18.44 18.55 8,175,929 +0.03(+0.14%)
Apr 30, 2021 18.60 18.70 18.31 18.52 8,077,840 -0.19(-1.04%)
Apr 29, 2021 18.76 18.90 18.52 18.72 5,788,624 +0.29(+1.58%)
Apr 28, 2021 18.33 18.78 18.27 18.43 6,756,973 +0.11(+0.63%)
Apr 27, 2021 18.20 18.58 18.03 18.31 6,921,938 +0.16(+0.87%)
Apr 26, 2021 18.16 18.37 18.07 18.15 5,480,929 +0.19(+1.03%)
Apr 23, 2021 17.62 18.08 17.54 17.97 9,521,319 +0.30(+1.70%)
Apr 22, 2021 17.84 18.18 17.64 17.67 10,210,307 -0.13(-0.74%)
Apr 21, 2021 17.39 17.84 17.20 17.80 6,928,782 +0.34(+1.97%)
Apr 20, 2021 17.45 17.71 17.20 17.46 7,461,702 -0.07(-0.40%)
Apr 19, 2021 17.40 17.57 16.95 17.53 10,622,634 +0.13(+0.76%)
Apr 16, 2021 17.70 17.74 17.30 17.40 12,963,088 -0.19(-1.05%)
Apr 15, 2021 16.96 17.58 16.82 17.58 16,221,536 +0.40(+2.31%)
Apr 14, 2021 17.40 17.61 17.15 17.18 2,841,148 -0.17(-0.97%)
Apr 13, 2021 17.16 17.37 16.94 17.35 4,904,259 +0.19(+1.13%)
Apr 12, 2021 17.16 17.20 16.87 17.16 3,143,187 +0.04(+0.26%)
Apr 09, 2021 17.21 17.21 17.03 17.11 3,092,150 -0.02(-0.10%)
Apr 08, 2021 17.00 17.19 16.93 17.13 3,781,751 +0.02(+0.10%)
Apr 07, 2021 17.17 17.23 16.84 17.11 2,675,536 +0.00(+0.00%)
Apr 06, 2021 16.79 17.13 16.65 17.11 3,102,059 +0.31(+1.84%)
Apr 05, 2021 17.01 17.13 16.58 16.80 3,139,541 -0.13(-0.78%)
Apr 01, 2021 16.68 16.94 16.53 16.94 4,492,664 +0.40(+2.40%)
Mar 31, 2021 16.84 16.94 16.53 16.54 3,947,599 -0.40(-2.34%)
Mar 30, 2021 16.80 17.02 16.64 16.94 3,252,100 +0.28(+1.70%)
Mar 29, 2021 16.86 16.87 16.35 16.65 3,975,047 -0.29(-1.72%)
Mar 26, 2021 16.94 17.12 16.61 16.95 4,175,581 +0.18(+1.05%)
Mar 25, 2021 15.96 16.85 15.82 16.77 5,656,798 +0.66(+4.11%)
Mar 24, 2021 16.00 16.51 16.00 16.11 5,212,982 +0.17(+1.05%)
Mar 23, 2021 16.18 16.38 15.78 15.94 6,532,639 -0.37(-2.27%)
Mar 22, 2021 16.54 16.54 16.12 16.31 3,837,429 -0.29(-1.75%)
Mar 19, 2021 16.83 17.05 16.57 16.60 8,412,154 -0.26(-1.57%)
Mar 18, 2021 17.14 17.29 16.75 16.87 4,216,082 -0.23(-1.34%)
Mar 17, 2021 16.87 17.15 16.77 17.10 5,247,270 +0.25(+1.47%)
Mar 16, 2021 17.40 17.40 16.75 16.85 5,182,616 -0.55(-3.14%)
Mar 15, 2021 17.39 17.47 16.91 17.40 4,481,012 +0.03(+0.15%)
Mar 12, 2021 17.17 17.38 16.98 17.37 7,072,403 +0.30(+1.76%)
Mar 11, 2021 16.97 17.22 16.78 17.07 3,553,886 +0.10(+0.57%)
Mar 10, 2021 16.88 17.18 16.61 16.97 6,128,549 +0.10(+0.57%)
Mar 09, 2021 17.10 17.11 16.56 16.87 7,796,122 -0.26(-1.54%)
Mar 08, 2021 16.82 17.25 16.55 17.14 5,361,116 +0.51(+3.05%)
Mar 05, 2021 16.33 16.68 15.88 16.63 4,264,034 +0.34(+2.09%)
Mar 04, 2021 16.59 16.78 15.87 16.29 6,489,042 -0.10(-0.59%)
Mar 03, 2021 15.94 16.63 15.88 16.39 6,231,564 +0.52(+3.25%)
Mar 02, 2021 16.14 16.15 15.74 15.87 5,185,634 -0.37(-2.26%)
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.