Skip to main content

Kimco Realty (NY: KIM )

23.24 -0.30 (-1.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 15.02 15.04 14.15 14.26 14,838,567 -0.85(-5.66%)
Jan 28, 2021 14.97 15.53 14.91 15.11 8,918,257 +0.20(+1.33%)
Jan 27, 2021 14.73 15.11 14.57 14.91 8,465,539 +0.00(+0.00%)
Jan 26, 2021 14.84 14.99 14.66 14.91 5,471,573 +0.20(+1.35%)
Jan 25, 2021 14.27 14.95 14.22 14.72 5,926,710 +0.33(+2.28%)
Jan 22, 2021 14.19 14.43 13.90 14.39 6,125,126 +0.07(+0.48%)
Jan 21, 2021 14.41 14.46 14.02 14.32 7,773,751 -0.22(-1.54%)
Jan 20, 2021 14.27 14.75 14.23 14.54 6,498,492 +0.27(+1.88%)
Jan 19, 2021 14.30 14.34 14.01 14.27 5,659,371 +0.05(+0.36%)
Jan 15, 2021 14.08 14.29 13.82 14.22 7,933,657 +0.07(+0.49%)
Jan 14, 2021 13.82 14.22 13.74 14.15 4,828,998 +0.41(+2.95%)
Jan 13, 2021 13.40 13.76 13.40 13.75 8,156,372 +0.36(+2.71%)
Jan 12, 2021 13.13 13.45 13.07 13.39 3,651,116 +0.24(+1.84%)
Jan 11, 2021 13.37 13.45 13.09 13.14 7,288,845 -0.19(-1.42%)
Jan 08, 2021 13.17 13.38 13.01 13.33 4,678,348 +0.16(+1.25%)
Jan 07, 2021 13.19 13.22 13.00 13.17 6,320,059 +0.06(+0.46%)
Jan 06, 2021 12.60 13.23 12.59 13.11 5,550,235 +0.66(+5.34%)
Jan 05, 2021 12.40 12.63 12.33 12.44 3,631,165 +0.07(+0.56%)
Jan 04, 2021 12.97 13.07 12.34 12.38 5,540,226 -0.59(-4.53%)
Dec 31, 2020 12.96 12.96 12.96 3,394,951 +0.18(+1.42%)
Dec 30, 2020 12.51 12.87 12.51 12.78 3,394,951 +0.26(+2.07%)
Dec 29, 2020 12.76 12.95 12.46 12.52 1,990,650 -0.18(-1.43%)
Dec 28, 2020 12.56 12.78 12.49 12.70 2,160,706 +0.16(+1.31%)
Dec 24, 2020 12.49 12.65 12.32 12.54 1,067,077 +0.11(+0.90%)
Dec 23, 2020 12.52 12.71 12.40 12.43 2,582,593 +0.00(+0.00%)
Dec 22, 2020 12.55 12.61 12.27 12.43 2,183,794 -0.03(-0.28%)
Dec 21, 2020 12.35 12.51 12.12 12.46 5,091,550 -0.16(-1.30%)
Dec 18, 2020 13.00 13.00 12.53 12.63 7,052,204 -0.40(-3.05%)
Dec 17, 2020 12.96 13.02 12.73 13.02 3,445,878 +0.09(+0.67%)
Dec 16, 2020 13.20 13.23 12.76 12.94 4,325,196 -0.24(-1.83%)
Dec 15, 2020 12.78 13.19 12.53 13.18 5,756,640 +0.72(+5.75%)
Dec 14, 2020 12.92 13.10 12.45 12.46 4,032,526 -0.28(-2.17%)
Dec 11, 2020 12.69 12.77 12.58 12.74 4,507,083 -0.06(-0.47%)
Dec 10, 2020 12.70 12.95 12.70 12.80 5,113,534 -0.10(-0.74%)
Dec 09, 2020 12.89 12.98 12.72 12.89 5,255,202 +0.10(+0.74%)
Dec 08, 2020 12.74 13.04 12.69 12.80 3,798,248 -0.10(-0.80%)
Dec 07, 2020 13.24 13.24 12.82 12.90 4,616,459 -0.44(-3.27%)
Dec 04, 2020 13.15 13.41 13.06 13.34 5,133,285 +0.36(+2.77%)
Dec 03, 2020 12.98 13.16 12.83 12.98 6,073,559 +0.09(+0.73%)
Dec 02, 2020 12.59 12.98 12.46 12.88 3,003,681 +0.24(+1.89%)
Dec 01, 2020 12.59 12.83 12.49 12.65 5,166,264 +0.31(+2.49%)
Nov 30, 2020 12.79 12.87 12.31 12.34 6,819,532 -0.54(-4.18%)
Nov 27, 2020 13.12 13.19 12.81 12.88 1,774,646 -0.17(-1.31%)
Nov 25, 2020 13.06 13.21 12.83 13.05 7,018,533 -0.14(-1.04%)
Nov 24, 2020 13.64 13.89 13.15 13.18 9,596,612 -0.15(-1.15%)
Nov 23, 2020 13.02 13.59 13.00 13.34 5,203,924 +0.56(+4.42%)
Nov 20, 2020 12.80 12.86 12.58 12.77 2,796,505 -0.03(-0.20%)
Nov 19, 2020 12.35 12.82 12.21 12.80 5,482,882 +0.37(+2.96%)
Nov 18, 2020 12.90 13.20 12.42 12.43 5,031,518 -0.44(-3.45%)
Nov 17, 2020 12.71 13.00 12.47 12.88 4,244,141 -0.14(-1.05%)
Nov 16, 2020 12.93 13.22 12.53 13.01 7,253,270 +0.86(+7.10%)
Nov 13, 2020 11.76 12.28 11.75 12.15 5,407,622 +0.57(+4.94%)
Nov 12, 2020 11.84 11.98 11.47 11.58 7,159,978 -0.50(-4.17%)
Nov 11, 2020 11.90 12.10 11.30 12.08 11,769,812 +0.00(+0.00%)
Nov 10, 2020 11.57 12.31 11.55 12.08 15,727,589 +0.49(+4.20%)
Nov 09, 2020 10.03 11.93 10.01 11.59 22,928,782 +2.83(+32.26%)
Nov 06, 2020 9.117 9.253 8.689 8.766 5,977,597 -0.28(-3.12%)
Nov 05, 2020 9.236 9.433 9.023 9.048 5,198,857 -0.12(-1.30%)
Nov 04, 2020 9.356 9.373 8.980 9.168 5,075,172 -0.25(-2.63%)
Nov 03, 2020 9.142 9.493 9.117 9.416 8,052,018 +0.49(+5.45%)
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.