Kimco Realty (NY: KIM )

19.11 +0.23 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 20.00 20.31 19.84 20.27 5,106,720 +0.32(+1.58%)
Jan 31, 2024 20.31 20.43 19.83 19.95 10,687,672 -0.27(-1.32%)
Jan 30, 2024 20.10 20.46 20.03 20.22 5,537,656 -0.06(-0.29%)
Jan 29, 2024 20.28 20.36 20.03 20.28 6,003,758 -0.01(-0.05%)
Jan 26, 2024 20.70 20.70 20.27 20.29 5,135,567 -0.33(-1.58%)
Jan 25, 2024 20.25 20.64 20.24 20.62 9,656,528 +0.65(+3.27%)
Jan 24, 2024 20.37 20.41 19.91 19.96 5,815,238 -0.13(-0.64%)
Jan 23, 2024 20.23 20.24 19.88 20.09 4,541,184 +0.02(+0.10%)
Jan 22, 2024 19.97 20.28 19.93 20.07 4,951,393 +0.16(+0.79%)
Jan 19, 2024 19.60 19.98 19.40 19.91 5,935,053 +0.37(+1.87%)
Jan 18, 2024 19.71 19.82 19.28 19.55 5,274,158 -0.19(-0.95%)
Jan 17, 2024 19.71 20.19 19.57 19.74 6,961,141 -0.27(-1.33%)
Jan 16, 2024 20.18 20.27 19.89 20.00 7,671,434 -0.37(-1.79%)
Jan 12, 2024 20.54 20.64 20.20 20.37 5,539,632 +0.09(+0.44%)
Jan 11, 2024 20.58 20.63 20.15 20.28 8,621,329 -0.42(-2.05%)
Jan 10, 2024 20.52 20.77 20.45 20.70 6,692,604 +0.22(+1.06%)
Jan 09, 2024 20.35 20.50 20.28 20.49 4,741,730 -0.14(-0.67%)
Jan 08, 2024 20.54 20.66 20.40 20.63 5,953,743 +0.03(+0.14%)
Jan 05, 2024 20.45 20.75 20.28 20.60 5,061,474 +0.03(+0.14%)
Jan 04, 2024 20.44 20.72 20.40 20.57 6,159,771 +0.10(+0.48%)
Jan 03, 2024 20.79 20.82 20.41 20.47 6,835,917 -0.55(-2.63%)
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.