Skip to main content

Kimco Realty (NY: KIM )

18.60 +0.40 (+2.20%)
Official Closing Price Updated: 6:30 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 18.22 18.62 18.11 18.60 5,572,268 +0.40(+2.20%)
Apr 19, 2024 17.80 18.21 17.76 18.20 5,873,434 +0.46(+2.59%)
Apr 18, 2024 17.72 17.80 17.58 17.74 6,774,369 +0.14(+0.80%)
Apr 17, 2024 17.65 17.84 17.59 17.60 4,191,368 -0.01(-0.06%)
Apr 16, 2024 17.91 17.93 17.57 17.61 5,659,999 -0.43(-2.38%)
Apr 15, 2024 18.18 18.22 17.91 18.04 4,971,223 -0.06(-0.33%)
Apr 12, 2024 17.88 18.20 17.84 18.10 6,804,182 +0.16(+0.89%)
Apr 11, 2024 18.06 18.14 17.77 17.94 4,596,769 -0.03(-0.17%)
Apr 10, 2024 18.37 18.38 17.95 17.97 5,057,921 -0.98(-5.17%)
Apr 09, 2024 18.77 18.96 18.65 18.95 3,435,609 +0.29(+1.55%)
Apr 08, 2024 18.62 18.82 18.58 18.66 3,905,637 +0.15(+0.81%)
Apr 05, 2024 18.34 18.59 18.24 18.51 4,533,974 -0.09(-0.48%)
Apr 04, 2024 18.94 19.03 18.55 18.60 4,199,391 -0.16(-0.85%)
Apr 03, 2024 18.84 18.96 18.74 18.76 4,369,923 -0.13(-0.69%)
Apr 02, 2024 18.97 19.05 18.80 18.89 3,162,317 -0.20(-1.05%)
Apr 01, 2024 19.57 19.63 19.07 19.09 7,700,734 -0.52(-2.65%)
Mar 28, 2024 19.47 19.51 19.49 19.61 7,608,639 +0.25(+1.29%)
Mar 27, 2024 19.04 19.41 18.99 19.36 5,556,445 +0.55(+2.92%)
Mar 26, 2024 18.93 18.99 18.79 18.81 5,174,411 -0.03(-0.16%)
Mar 25, 2024 19.18 19.30 18.80 18.84 5,259,708 -0.25(-1.31%)
Mar 22, 2024 19.63 19.70 19.07 19.09 7,267,500 -0.64(-3.24%)
Mar 21, 2024 19.50 19.75 19.45 19.73 4,614,004 +0.29(+1.49%)
Mar 20, 2024 18.95 19.47 18.87 19.44 3,659,891 +0.34(+1.78%)
Mar 19, 2024 19.15 19.31 18.97 19.10 3,519,566 -0.01(-0.05%)
Mar 18, 2024 18.87 19.18 18.83 19.11 5,126,485 +0.23(+1.22%)
Mar 15, 2024 18.60 18.90 18.57 18.88 9,447,364 +0.08(+0.43%)
Mar 14, 2024 19.22 19.29 18.66 18.80 4,569,064 -0.57(-2.94%)
Mar 13, 2024 19.34 19.56 19.30 19.37 4,752,453 +0.02(+0.10%)
Mar 12, 2024 19.40 19.52 19.25 19.35 3,420,798 -0.06(-0.31%)
Mar 11, 2024 19.43 19.57 19.35 19.41 3,312,736 -0.08(-0.41%)
Mar 08, 2024 19.52 19.69 19.43 19.49 2,851,128 +0.13(+0.67%)
Mar 07, 2024 19.37 19.41 19.17 19.36 3,136,034 +0.06(+0.31%)
Mar 06, 2024 19.56 19.63 19.25 19.30 2,976,961 -0.14(-0.72%)
Mar 05, 2024 19.27 19.66 19.27 19.44 4,334,703 +0.06(+0.31%)
Mar 04, 2024 19.45 19.48 19.20 19.38 5,485,627 -0.11(-0.56%)
Mar 01, 2024 19.46 19.53 19.18 19.49 8,640,140 -0.03(-0.15%)
Feb 29, 2024 19.62 19.62 19.27 19.52 8,821,259 +0.13(+0.66%)
Feb 28, 2024 19.18 19.52 19.18 19.39 4,333,241 +0.07(+0.36%)
Feb 27, 2024 19.19 19.53 19.12 19.32 4,107,190 +0.28(+1.45%)
Feb 26, 2024 19.25 19.31 18.95 19.04 5,066,469 -0.26(-1.33%)
Feb 23, 2024 19.55 19.58 19.29 19.30 2,596,373 -0.27(-1.36%)
Feb 22, 2024 19.56 19.68 19.47 19.57 4,282,314 +0.03(+0.15%)
Feb 21, 2024 19.46 19.63 19.32 19.54 3,477,542 +0.14(+0.71%)
Feb 20, 2024 19.24 19.51 19.24 19.40 10,086,551 +0.01(+0.05%)
Feb 16, 2024 19.19 19.48 19.05 19.39 8,903,638 -0.14(-0.71%)
Feb 15, 2024 19.52 19.59 19.42 19.53 4,219,163 +0.30(+1.54%)
Feb 14, 2024 19.32 19.40 19.09 19.23 5,383,661 -0.03(-0.15%)
Feb 13, 2024 19.10 19.30 18.83 19.26 6,871,842 -0.31(-1.56%)
Feb 12, 2024 19.94 20.00 19.43 19.57 5,348,654 -0.27(-1.34%)
Feb 09, 2024 19.75 19.86 19.41 19.84 6,540,622 +0.06(+0.30%)
Feb 08, 2024 19.88 20.11 19.45 19.78 7,396,030 -0.15(-0.74%)
Feb 07, 2024 20.11 20.18 19.88 19.92 5,926,876 -0.08(-0.39%)
Feb 06, 2024 19.48 20.21 19.44 20.00 5,189,043 +0.50(+2.58%)
Feb 05, 2024 19.59 19.72 19.45 19.50 4,787,017 -0.43(-2.18%)
Feb 02, 2024 20.00 20.09 19.70 19.93 5,325,654 -0.34(-1.66%)
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.