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 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%)
May 01, 2020 8.959 9.165 8.796 9.096 8,898,058 -0.27(-2.84%)
Apr 30, 2020 9.268 9.474 8.959 9.362 10,495,629 -0.24(-2.50%)
Apr 29, 2020 9.156 9.671 9.139 9.602 8,725,145 +0.89(+10.25%)
Apr 28, 2020 8.418 8.907 8.418 8.710 10,744,456 +0.73(+9.14%)
Apr 27, 2020 7.431 7.998 7.346 7.981 12,644,703 +0.60(+8.14%)
Apr 24, 2020 7.509 7.697 7.191 7.380 11,132,449 -0.03(-0.46%)
Apr 23, 2020 7.217 7.616 7.157 7.414 8,622,628 +0.27(+3.72%)
Apr 22, 2020 7.457 7.457 7.028 7.148 7,605,077 +0.03(+0.36%)
Apr 21, 2020 6.994 7.328 6.893 7.122 7,079,333 -0.22(-3.04%)
Apr 20, 2020 7.346 7.629 7.148 7.346 12,899,539 -0.31(-4.04%)
Apr 17, 2020 7.835 8.195 7.543 7.655 8,570,136 +0.38(+5.19%)
Apr 16, 2020 8.221 8.247 7.217 7.277 8,429,046 -1.06(-12.67%)
Apr 15, 2020 8.607 8.710 8.221 8.332 6,203,828 -0.88(-9.51%)
Apr 14, 2020 9.242 9.525 9.053 9.208 6,531,978 +0.15(+1.71%)
Apr 13, 2020 9.268 9.302 8.684 9.053 7,101,275 -0.23(-2.50%)
Apr 09, 2020 8.736 9.645 8.736 9.285 11,978,357 +1.02(+12.36%)
Apr 08, 2020 8.032 8.315 7.766 8.264 7,254,647 +0.41(+5.25%)
Apr 07, 2020 8.135 8.800 7.835 7.852 14,003,848 +0.42(+5.66%)
Apr 06, 2020 7.337 7.588 6.985 7.431 10,596,105 +0.76(+11.45%)
Apr 03, 2020 6.599 6.981 6.453 6.668 9,794,541 +0.02(+0.26%)
Apr 02, 2020 7.122 7.260 6.393 6.651 10,176,633 -0.47(-6.63%)
Apr 01, 2020 7.483 7.723 7.080 7.122 10,505,707 -0.94(-11.61%)
Mar 31, 2020 8.283 8.424 7.725 8.058 13,415,222 -0.36(-4.26%)
Mar 30, 2020 8.633 8.720 7.966 8.416 11,296,256 -0.25(-2.88%)
Mar 27, 2020 9.033 9.066 8.574 8.666 8,490,029 -0.77(-8.13%)
Mar 26, 2020 9.491 9.824 8.833 9.433 8,507,325 +0.11(+1.16%)
Mar 25, 2020 8.899 10.06 8.383 9.324 8,179,414 +0.58(+6.67%)
Mar 24, 2020 8.374 8.799 8.125 8.741 9,761,577 +0.90(+11.48%)
Mar 23, 2020 8.766 8.858 7.600 7.841 11,989,534 -1.02(-11.48%)
Mar 20, 2020 8.724 9.433 8.391 8.858 16,577,434 +0.32(+3.71%)
Mar 19, 2020 8.025 9.083 7.508 8.541 6,836,966 +0.41(+5.02%)
Mar 18, 2020 8.458 8.541 7.750 8.133 9,446,702 -0.92(-10.13%)
Mar 17, 2020 9.041 9.224 8.333 9.049 12,425,385 +0.22(+2.45%)
Mar 16, 2020 10.26 10.34 8.808 8.833 13,009,412 -2.18(-19.82%)
Mar 13, 2020 11.21 11.34 10.39 11.02 10,847,570 +0.42(+3.93%)
Mar 12, 2020 11.55 11.58 8.333 10.60 11,704,034 -1.77(-14.34%)
Mar 11, 2020 13.15 13.17 12.35 12.37 9,519,958 -1.11(-8.22%)
Mar 10, 2020 13.33 13.52 12.77 13.48 5,863,161 +0.51(+3.92%)
Mar 09, 2020 13.68 13.77 12.97 12.97 7,248,758 -1.47(-10.16%)
Mar 06, 2020 14.54 14.54 14.10 14.44 4,333,340 -0.45(-3.02%)
Mar 05, 2020 14.97 15.10 14.75 14.89 6,074,318 -0.34(-2.24%)
Mar 04, 2020 14.97 15.32 14.93 15.23 5,268,683 +0.43(+2.93%)
Mar 03, 2020 14.86 15.20 14.65 14.80 9,971,483 -0.05(-0.34%)
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.