Kimco Realty (NY: KIM )

21.74 +0.17 (+0.79%)
Streaming Delayed Price Updated: 9:56 AM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 21.17 21.64 21.17 21.57 3,957,476 +0.38(+1.79%)
Jul 16, 2024 21.08 21.27 21.07 21.19 5,412,624 +0.23(+1.10%)
Jul 15, 2024 20.69 20.97 20.52 20.96 5,115,851 +0.38(+1.85%)
Jul 12, 2024 20.49 20.75 20.43 20.58 4,057,141 +0.29(+1.43%)
Jul 11, 2024 20.00 20.36 19.97 20.29 3,755,043 +0.57(+2.89%)
Jul 10, 2024 19.33 19.72 19.29 19.72 3,510,545 +0.48(+2.49%)
Jul 09, 2024 19.22 19.27 18.97 19.24 4,612,296 -0.02(-0.10%)
Jul 08, 2024 19.31 19.41 19.16 19.26 3,317,303 -0.02(-0.10%)
Jul 05, 2024 19.26 19.39 19.23 19.28 2,334,292 +0.01(+0.05%)
Jul 03, 2024 19.49 19.50 19.26 19.27 1,930,070 -0.14(-0.72%)
Jul 02, 2024 19.31 19.42 19.21 19.41 4,483,010 +0.14(+0.73%)
Jul 01, 2024 19.41 19.52 19.18 19.27 3,436,536 -0.19(-0.98%)
Jun 28, 2024 19.20 19.52 19.14 19.46 7,838,995 +0.37(+1.94%)
Jun 27, 2024 18.75 19.11 18.75 19.09 3,999,467 +0.32(+1.70%)
Jun 26, 2024 18.63 18.84 18.62 18.77 2,779,387 +0.01(+0.05%)
Jun 25, 2024 19.13 19.18 18.60 18.76 2,959,413 -0.38(-1.99%)
Jun 24, 2024 18.95 19.25 18.83 19.14 3,853,821 +0.16(+0.84%)
Jun 21, 2024 19.09 19.09 18.76 18.98 7,767,547 +0.09(+0.48%)
Jun 20, 2024 18.73 18.93 18.67 18.89 3,601,500 +0.09(+0.48%)
Jun 18, 2024 18.72 18.85 18.66 18.80 3,481,365 +0.12(+0.64%)
Jun 17, 2024 18.66 18.79 18.57 18.68 3,208,200 -0.07(-0.37%)
Jun 14, 2024 18.61 18.82 18.54 18.75 3,145,426 +0.03(+0.16%)
Jun 13, 2024 18.53 19.00 17.75 18.72 7,986,019 +0.19(+1.03%)
Jun 12, 2024 18.76 18.85 18.49 18.53 5,271,387 +0.23(+1.26%)
Jun 11, 2024 18.40 18.52 18.24 18.30 4,285,212 -0.24(-1.29%)
Jun 10, 2024 18.64 18.73 18.17 18.54 4,756,516 -0.25(-1.33%)
Jun 07, 2024 18.69 18.85 18.66 18.79 2,950,495 -0.22(-1.16%)
Jun 06, 2024 18.95 19.12 18.92 19.01 1,700,300 -0.04(-0.21%)
Jun 05, 2024 19.04 19.08 18.90 19.05 1,724,817 +0.01(+0.05%)
Jun 04, 2024 19.23 19.29 19.01 19.04 4,687,977 -0.25(-1.28%)
Jun 03, 2024 19.12 19.45 19.12 19.29 4,235,613 +0.17(+0.88%)
May 31, 2024 18.77 19.16 18.67 19.12 5,652,347 +0.50(+2.71%)
May 30, 2024 18.22 18.65 18.15 18.62 9,681,763 +0.56(+3.12%)
May 29, 2024 17.80 18.14 17.75 18.05 3,084,590 +0.05(+0.27%)
May 28, 2024 18.39 18.48 17.99 18.00 2,876,005 -0.24(-1.30%)
May 24, 2024 18.49 18.49 18.21 18.24 2,290,377 -0.10(-0.54%)
May 23, 2024 18.70 18.70 18.32 18.34 2,766,081 -0.42(-2.26%)
May 22, 2024 18.70 18.85 18.67 18.76 2,356,430 -0.02(-0.11%)
May 21, 2024 18.65 18.82 18.55 18.78 1,623,270 +0.11(+0.58%)
May 20, 2024 18.97 18.97 18.65 18.67 2,006,524 -0.31(-1.61%)
May 17, 2024 18.89 19.01 18.78 18.98 3,639,066 +0.12(+0.63%)
May 16, 2024 19.09 19.17 18.84 18.86 3,320,368 -0.24(-1.24%)
May 15, 2024 19.29 19.35 19.02 19.10 3,611,808 +0.13(+0.68%)
May 14, 2024 19.03 19.10 18.80 18.97 3,145,503 +0.06(+0.31%)
May 13, 2024 18.88 18.91 18.73 18.91 2,249,179 +0.17(+0.90%)
May 10, 2024 18.89 18.92 18.74 18.74 2,188,401 -0.06(-0.31%)
May 09, 2024 18.74 18.86 18.67 18.80 4,375,510 +0.12(+0.63%)
May 08, 2024 18.66 18.73 18.57 18.68 4,204,540 -0.07(-0.37%)
May 07, 2024 18.99 19.08 18.68 18.75 4,475,453 -0.02(-0.11%)
May 06, 2024 19.00 19.03 18.58 18.77 3,608,307 -0.09(-0.47%)
May 03, 2024 18.81 19.15 18.67 18.86 6,813,824 +0.14(+0.74%)
May 02, 2024 18.47 18.89 18.28 18.72 5,841,061 +0.45(+2.49%)
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.