Kimco Realty (NY: KIM )

21.43 USD -0.03 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 21.69 21.86 21.41 21.43 6,294,157 -0.03(-0.14%)
May 07, 2021 20.84 21.48 20.70 21.46 4,409,292 +0.52(+2.48%)
May 06, 2021 20.66 20.97 20.44 20.94 4,715,076 +0.37(+1.80%)
May 05, 2021 20.87 21.10 20.47 20.57 4,678,158 -0.52(-2.47%)
May 04, 2021 21.07 21.35 20.87 21.09 4,842,781 +0.06(+0.29%)
May 03, 2021 21.11 21.22 20.91 21.03 7,212,025 +0.03(+0.14%)
Apr 30, 2021 21.09 21.20 20.76 21.00 7,125,500 -0.22(-1.04%)
Apr 29, 2021 21.27 21.43 20.99 21.22 5,106,172 +0.33(+1.58%)
Apr 28, 2021 20.78 21.30 20.71 20.89 5,960,357 +0.13(+0.63%)
Apr 27, 2021 20.63 21.06 20.44 20.76 6,105,874 +0.18(+0.87%)
Apr 26, 2021 20.59 20.83 20.49 20.58 4,834,753 +0.21(+1.03%)
Apr 23, 2021 19.98 20.50 19.88 20.37 8,398,800 +0.34(+1.70%)
Apr 22, 2021 20.23 20.61 20.00 20.03 9,006,559 -0.15(-0.74%)
Apr 21, 2021 19.71 20.23 19.50 20.18 6,111,911 +0.39(+1.97%)
Apr 20, 2021 19.78 20.08 19.50 19.79 6,582,002 -0.08(-0.40%)
Apr 19, 2021 19.72 19.92 19.21 19.87 9,370,275 +0.15(+0.76%)
Apr 16, 2021 20.06 20.11 19.61 19.72 11,434,800 -0.21(-1.05%)
Apr 15, 2021 19.23 19.93 19.07 19.93 14,309,092 +0.45(+2.31%)
Apr 14, 2021 19.73 19.96 19.45 19.48 2,506,190 -0.19(-0.97%)
Apr 13, 2021 19.45 19.69 19.20 19.67 4,326,070 +0.22(+1.13%)
Apr 12, 2021 19.45 19.50 19.13 19.45 2,772,620 +0.05(+0.26%)
Apr 09, 2021 19.51 19.51 19.31 19.40 2,727,600 -0.02(-0.10%)
Apr 08, 2021 19.27 19.49 19.19 19.42 3,335,900 +0.02(+0.10%)
Apr 07, 2021 19.46 19.53 19.09 19.40 2,360,103 +0.00(+0.00%)
Apr 06, 2021 19.03 19.42 18.87 19.40 2,736,341 +0.35(+1.84%)
Apr 05, 2021 19.28 19.42 18.80 19.05 2,769,404 -0.15(-0.78%)
Apr 01, 2021 18.91 19.20 18.74 19.20 3,963,000 +0.45(+2.40%)
Mar 31, 2021 19.09 19.20 18.74 18.75 3,482,196 -0.45(-2.34%)
Mar 30, 2021 19.05 19.30 18.86 19.20 2,868,693 +0.32(+1.69%)
Mar 29, 2021 19.11 19.13 18.54 18.88 3,506,408 -0.33(-1.72%)
Mar 26, 2021 19.20 19.41 18.83 19.21 3,683,300 +0.20(+1.05%)
Mar 25, 2021 18.09 19.10 17.93 19.01 4,989,888 +0.75(+4.11%)
Mar 24, 2021 18.14 18.71 18.14 18.26 4,598,396 +0.19(+1.05%)
Mar 23, 2021 18.34 18.57 17.89 18.07 5,762,471 -0.42(-2.27%)
Mar 22, 2021 18.75 18.75 18.28 18.49 3,385,014 -0.33(-1.75%)
Mar 19, 2021 19.08 19.33 18.79 18.82 7,420,400 -0.30(-1.57%)
Mar 18, 2021 19.43 19.60 18.99 19.12 3,719,026 -0.26(-1.34%)
Mar 17, 2021 19.13 19.44 19.01 19.38 4,628,641 +0.28(+1.47%)
Mar 16, 2021 19.72 19.73 18.99 19.10 4,571,610 -0.62(-3.14%)
Mar 15, 2021 19.71 19.81 19.17 19.72 3,952,722 +0.03(+0.15%)
Mar 12, 2021 19.46 19.70 19.25 19.69 6,238,600 +0.34(+1.76%)
Mar 11, 2021 19.24 19.52 19.02 19.35 3,134,900 +0.11(+0.57%)
Mar 10, 2021 19.14 19.48 18.83 19.24 5,406,022 +0.11(+0.58%)
Mar 09, 2021 19.38 19.39 18.77 19.13 6,876,996 -0.47(-2.40%)
Mar 08, 2021 19.23 19.73 18.93 19.60 4,688,048 +0.58(+3.05%)
Mar 05, 2021 18.67 19.07 18.16 19.02 3,728,700 +0.39(+2.09%)
Mar 04, 2021 18.97 19.19 18.15 18.63 5,674,367 -0.11(-0.59%)
Mar 03, 2021 18.23 19.02 18.16 18.74 5,449,214 +0.59(+3.25%)
Mar 02, 2021 18.46 18.47 18.00 18.15 4,534,597 -0.42(-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.