Kimco Realty (NY: KIM )

22.86 USD -0.38 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 23.25 23.28 22.76 22.86 3,070,556 -0.38(-1.64%)
Oct 20, 2021 22.59 23.25 22.58 23.24 4,067,841 +0.60(+2.65%)
Oct 19, 2021 22.96 22.96 22.61 22.64 4,778,353 -0.29(-1.26%)
Oct 18, 2021 22.37 22.94 22.35 22.93 5,013,772 +0.42(+1.87%)
Oct 15, 2021 22.60 22.74 22.50 22.51 4,539,666 +0.12(+0.54%)
Oct 14, 2021 22.50 22.66 22.33 22.39 4,803,030 +0.03(+0.13%)
Oct 13, 2021 21.99 22.43 21.84 22.36 3,858,840 +0.28(+1.27%)
Oct 12, 2021 21.79 22.11 21.70 22.08 3,867,475 +0.26(+1.19%)
Oct 11, 2021 21.89 21.89 21.53 21.82 3,113,545 +0.10(+0.46%)
Oct 08, 2021 21.84 22.11 21.72 21.72 2,707,268 -0.09(-0.41%)
Oct 07, 2021 21.80 22.17 21.71 21.81 3,641,453 +0.18(+0.83%)
Oct 06, 2021 21.26 21.64 20.88 21.63 4,266,406 +0.15(+0.70%)
Oct 05, 2021 21.80 21.87 21.40 21.48 3,658,770 -0.29(-1.33%)
Oct 04, 2021 21.69 21.94 21.59 21.77 4,343,484 +0.03(+0.14%)
Oct 01, 2021 20.81 21.86 20.81 21.74 3,766,439 +0.99(+4.77%)
Sep 30, 2021 21.53 21.45 20.78 20.75 5,382,675 -0.70(-3.26%)
Sep 29, 2021 21.53 21.55 21.32 21.45 3,753,214 +0.12(+0.56%)
Sep 28, 2021 21.47 21.58 21.25 21.33 8,725,972 -0.20(-0.93%)
Sep 27, 2021 21.74 22.04 21.49 21.53 3,404,547 -0.07(-0.32%)
Sep 24, 2021 21.72 21.95 21.58 21.60 2,581,942 -0.26(-1.19%)
Sep 23, 2021 21.96 22.20 21.82 21.86 4,377,071 +0.02(+0.09%)
Sep 22, 2021 21.57 22.03 21.47 21.84 3,259,055 +0.42(+1.96%)
Sep 21, 2021 21.60 21.75 21.41 21.42 3,814,980 +0.03(+0.14%)
Sep 20, 2021 21.23 21.61 21.05 21.39 5,277,222 -0.33(-1.52%)
Sep 17, 2021 22.08 22.25 21.69 21.72 8,047,739 -0.36(-1.63%)
Sep 16, 2021 21.88 22.25 21.75 22.08 5,299,931 +0.20(+0.91%)
Sep 15, 2021 21.72 22.03 21.66 21.88 5,787,418 +0.15(+0.69%)
Sep 14, 2021 21.89 22.07 21.58 21.73 4,219,491 -0.18(-0.82%)
Sep 13, 2021 21.35 22.08 21.20 21.91 4,693,021 +0.79(+3.74%)
Sep 10, 2021 21.57 21.62 21.10 21.12 4,723,458 -0.31(-1.45%)
Sep 09, 2021 21.47 21.61 21.36 21.43 4,300,645 -0.25(-1.15%)
Sep 08, 2021 21.58 21.92 21.47 21.68 3,076,917 -0.13(-0.60%)
Sep 07, 2021 22.13 22.13 21.70 21.81 4,085,171 -0.32(-1.45%)
Sep 03, 2021 22.04 22.20 21.84 22.13 4,905,289 +0.05(+0.23%)
Sep 02, 2021 22.18 22.20 21.77 22.08 4,648,022 +0.05(+0.23%)
Sep 01, 2021 21.87 22.10 21.64 22.03 5,318,933 +0.24(+1.10%)
Aug 31, 2021 21.69 21.96 21.66 21.79 4,411,549 -0.04(-0.18%)
Aug 30, 2021 21.94 22.02 21.55 21.83 3,560,030 -0.09(-0.41%)
Aug 27, 2021 21.83 22.18 21.78 21.92 5,828,992 +0.30(+1.39%)
Aug 26, 2021 21.99 22.02 21.59 21.62 4,477,593 -0.38(-1.73%)
Aug 25, 2021 21.70 22.12 21.52 22.00 6,304,000 +0.37(+1.71%)
Aug 24, 2021 21.57 21.77 21.44 21.63 4,377,050 +0.25(+1.17%)
Aug 23, 2021 21.47 21.66 21.21 21.38 5,567,137 +0.06(+0.28%)
Aug 20, 2021 20.97 21.43 20.79 21.32 5,253,578 +0.25(+1.19%)
Aug 19, 2021 20.96 21.29 20.70 21.07 5,547,886 -0.05(-0.24%)
Aug 18, 2021 21.23 21.44 20.98 21.12 5,927,014 -0.24(-1.12%)
Aug 17, 2021 21.42 21.50 21.03 21.36 4,954,807 -0.27(-1.25%)
Aug 16, 2021 21.91 21.96 21.53 21.63 5,161,789 -0.41(-1.86%)
Aug 13, 2021 22.06 22.11 21.83 22.04 3,346,672 +0.07(+0.32%)
Aug 12, 2021 22.37 22.45 21.64 21.97 5,396,033 -0.33(-1.48%)
Aug 11, 2021 21.88 22.32 21.58 22.30 5,282,822 +0.57(+2.62%)
Aug 10, 2021 21.73 21.98 21.51 21.73 6,025,906 -0.02(-0.09%)
Aug 09, 2021 21.77 21.87 21.53 21.75 5,917,217 -0.10(-0.46%)
Aug 06, 2021 21.62 22.00 21.50 21.85 7,372,071 +0.44(+2.06%)
Aug 05, 2021 20.78 21.44 20.77 21.41 7,673,270 +0.87(+4.24%)
Aug 04, 2021 20.64 21.18 20.47 20.54 7,976,701 -0.24(-1.15%)
Aug 03, 2021 21.43 21.53 20.75 20.78 39,251,957 -0.51(-2.40%)
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.