Kimco Realty (NY: KIM )

16.99 USD +0.33 (+1.98%)
Streaming Delayed Price Updated: 3:16 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 16.43 16.71 16.09 16.66 5,289,500 +0.08(+0.48%)
Jan 21, 2021 16.69 16.74 16.24 16.58 6,713,209 -0.26(-1.54%)
Jan 20, 2021 16.53 17.08 16.48 16.84 5,611,929 +0.31(+1.88%)
Jan 19, 2021 16.56 16.61 16.22 16.53 4,887,286 +0.06(+0.36%)
Jan 15, 2021 16.31 16.55 16.00 16.47 6,851,300 +0.08(+0.49%)
Jan 14, 2021 16.00 16.47 15.91 16.39 4,170,197 +0.47(+2.95%)
Jan 13, 2021 15.52 15.93 15.52 15.92 7,043,631 +0.42(+2.71%)
Jan 12, 2021 15.21 15.57 15.14 15.50 3,153,009 +0.28(+1.84%)
Jan 11, 2021 15.48 15.58 15.16 15.22 6,294,457 -0.22(-1.42%)
Jan 08, 2021 15.25 15.49 15.06 15.44 4,040,100 +0.19(+1.25%)
Jan 07, 2021 15.27 15.31 15.05 15.25 5,457,839 +0.07(+0.46%)
Jan 06, 2021 14.59 15.32 14.57 15.18 4,793,039 +0.77(+5.34%)
Jan 05, 2021 14.36 14.62 14.28 14.41 3,135,780 +0.08(+0.56%)
Jan 04, 2021 15.02 15.14 14.29 14.33 4,784,395 -0.68(-4.53%)
Dec 31, 2020 15.01 15.01 15.01 2,931,792 +0.21(+1.42%)
Dec 30, 2020 14.49 14.90 14.49 14.80 2,931,792 +0.30(+2.07%)
Dec 29, 2020 14.77 14.99 14.43 14.50 1,719,074 -0.21(-1.43%)
Dec 28, 2020 14.55 14.80 14.46 14.71 1,865,930 +0.19(+1.31%)
Dec 24, 2020 14.46 14.65 14.27 14.52 921,500 +0.13(+0.90%)
Dec 23, 2020 14.50 14.72 14.36 14.39 2,230,260 +0.00(+0.00%)
Dec 22, 2020 14.53 14.60 14.21 14.39 1,885,868 -0.04(-0.28%)
Dec 21, 2020 14.30 14.49 14.03 14.43 4,396,930 -0.19(-1.30%)
Dec 18, 2020 15.05 15.05 14.51 14.62 6,090,100 -0.46(-3.05%)
Dec 17, 2020 15.01 15.08 14.74 15.08 2,975,771 +0.10(+0.67%)
Dec 16, 2020 15.28 15.32 14.77 14.98 3,735,127 -0.28(-1.83%)
Dec 15, 2020 14.80 15.27 14.51 15.26 4,971,285 +0.83(+5.75%)
Dec 14, 2020 14.96 15.18 14.42 14.43 3,482,385 -0.32(-2.17%)
Dec 11, 2020 14.70 14.79 14.56 14.75 3,892,200 -0.07(-0.47%)
Dec 10, 2020 14.71 15.00 14.71 14.82 4,415,915 -0.11(-0.74%)
Dec 09, 2020 14.93 15.03 14.73 14.93 4,538,256 +0.11(+0.74%)
Dec 08, 2020 14.75 15.10 14.70 14.82 3,280,068 -0.28(-1.85%)
Dec 07, 2020 15.50 15.50 15.01 15.10 3,944,412 -0.51(-3.27%)
Dec 04, 2020 15.39 15.70 15.28 15.61 4,386,000 +0.42(+2.76%)
Dec 03, 2020 15.19 15.40 15.02 15.19 5,189,392 +0.11(+0.73%)
Dec 02, 2020 14.73 15.19 14.58 15.08 2,566,416 +0.28(+1.89%)
Dec 01, 2020 14.74 15.02 14.62 14.80 4,414,178 +0.36(+2.49%)
Nov 30, 2020 14.97 15.06 14.41 14.44 5,826,769 -0.63(-4.18%)
Nov 27, 2020 15.35 15.44 14.99 15.07 1,516,300 -0.20(-1.31%)
Nov 25, 2020 15.29 15.46 15.01 15.27 5,996,800 -0.16(-1.04%)
Nov 24, 2020 15.96 16.26 15.39 15.43 8,199,572 -0.18(-1.15%)
Nov 23, 2020 15.24 15.90 15.21 15.61 4,446,356 +0.66(+4.41%)
Nov 20, 2020 14.98 15.05 14.72 14.95 2,389,400 -0.03(-0.20%)
Nov 19, 2020 14.45 15.00 14.29 14.98 4,684,704 +0.43(+2.96%)
Nov 18, 2020 15.10 15.45 14.54 14.55 4,299,048 -0.52(-3.45%)
Nov 17, 2020 14.88 15.21 14.59 15.07 3,626,294 -0.16(-1.05%)
Nov 16, 2020 15.13 15.47 14.66 15.23 6,197,365 +1.01(+7.10%)
Nov 13, 2020 13.76 14.37 13.75 14.22 4,620,400 +0.67(+4.94%)
Nov 12, 2020 13.86 14.03 13.43 13.55 6,117,654 -0.59(-4.17%)
Nov 11, 2020 13.93 14.16 13.23 14.14 10,056,405 +0.00(+0.00%)
Nov 10, 2020 13.54 14.41 13.52 14.14 13,438,023 +0.57(+4.20%)
Nov 09, 2020 11.74 13.96 11.72 13.57 19,590,891 +3.31(+32.26%)
Nov 06, 2020 10.67 10.83 10.17 10.26 5,107,400 -0.33(-3.12%)
Nov 05, 2020 10.81 11.04 10.56 10.59 4,442,026 -0.14(-1.30%)
Nov 04, 2020 10.95 10.97 10.51 10.73 4,336,347 -0.29(-2.63%)
Nov 03, 2020 10.70 11.11 10.67 11.02 6,879,834 +0.57(+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.