Kimco Realty (NY: KIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	15.02	15.05	14.15	14.26	14,834,129	-0.86(-5.66%)
Jan 28, 2021	14.98	15.54	14.92	15.12	8,915,590	+0.20(+1.33%)
Jan 27, 2021	14.74	15.12	14.57	14.92	8,463,007	+0.00(+0.00%)
Jan 26, 2021	14.84	15.00	14.67	14.92	5,469,936	+0.20(+1.35%)
Jan 25, 2021	14.28	14.95	14.23	14.72	5,924,938	+0.33(+2.28%)
Jan 22, 2021	14.19	14.44	13.90	14.39	6,123,295	+0.07(+0.48%)
Jan 21, 2021	14.42	14.46	14.03	14.32	7,771,426	-0.22(-1.54%)
Jan 20, 2021	14.28	14.75	14.24	14.55	6,496,549	+0.27(+1.88%)
Jan 19, 2021	14.31	14.35	14.01	14.28	5,657,679	+0.05(+0.36%)
Jan 15, 2021	14.09	14.30	13.82	14.23	7,931,285	+0.07(+0.49%)
Jan 14, 2021	13.82	14.23	13.74	14.16	4,827,554	+0.41(+2.95%)
Jan 13, 2021	13.41	13.76	13.41	13.75	8,153,933	+0.36(+2.71%)
Jan 12, 2021	13.14	13.45	13.08	13.39	3,650,024	+0.24(+1.84%)
Jan 11, 2021	13.37	13.46	13.10	13.15	7,286,665	-0.19(-1.43%)
Jan 08, 2021	13.17	13.38	13.01	13.34	4,676,949	+0.16(+1.25%)
Jan 07, 2021	13.19	13.23	13.00	13.17	6,318,169	+0.06(+0.46%)
Jan 06, 2021	12.60	13.23	12.59	13.11	5,548,576	+0.67(+5.34%)
Jan 05, 2021	12.40	12.63	12.33	12.45	3,630,079	+0.07(+0.56%)
Jan 04, 2021	12.97	13.08	12.35	12.38	5,538,569	-0.59(-4.53%)
Dec 31, 2020		12.97	12.97	12.97	3,393,936	+0.18(+1.42%)
Dec 30, 2020	12.52	12.87	12.52	12.78	3,393,936	+0.26(+2.07%)
Dec 29, 2020	12.76	12.95	12.47	12.53	1,990,055	-0.18(-1.43%)
Dec 28, 2020	12.57	12.78	12.49	12.71	2,160,060	+0.16(+1.31%)
Dec 24, 2020	12.49	12.66	12.33	12.54	1,066,758	+0.11(+0.90%)
Dec 23, 2020	12.53	12.72	12.40	12.43	2,581,820	+0.00(+0.00%)
Dec 22, 2020	12.55	12.61	12.28	12.43	2,183,141	-0.03(-0.28%)
Dec 21, 2020	12.35	12.52	12.12	12.47	5,090,027	-0.16(-1.30%)
Dec 18, 2020	13.00	13.00	12.53	12.63	7,050,095	-0.40(-3.05%)
Dec 17, 2020	12.97	13.03	12.73	13.03	3,444,848	+0.09(+0.67%)
Dec 16, 2020	13.20	13.23	12.76	12.94	4,323,903	-0.24(-1.84%)
Dec 15, 2020	12.78	13.19	12.53	13.18	5,754,919	+0.72(+5.75%)
Dec 14, 2020	12.92	13.11	12.46	12.47	4,031,320	-0.28(-2.17%)
Dec 11, 2020	12.70	12.77	12.58	12.74	4,505,735	-0.06(-0.47%)
Dec 10, 2020	12.71	12.96	12.71	12.80	5,112,005	-0.10(-0.74%)
Dec 09, 2020	12.90	12.98	12.72	12.90	5,253,631	+0.10(+0.74%)
Dec 08, 2020	12.74	13.04	12.70	12.80	3,797,112	-0.10(-0.80%)
Dec 07, 2020	13.25	13.25	12.83	12.91	4,615,080	-0.44(-3.27%)
Dec 04, 2020	13.15	13.42	13.06	13.34	5,131,751	+0.36(+2.76%)
Dec 03, 2020	12.98	13.16	12.84	12.98	6,071,744	+0.09(+0.73%)
Dec 02, 2020	12.59	12.98	12.46	12.89	3,002,783	+0.24(+1.89%)
Dec 01, 2020	12.60	12.84	12.50	12.65	5,164,720	+0.31(+2.49%)
Nov 30, 2020	12.79	12.87	12.32	12.34	6,817,494	-0.54(-4.18%)
Nov 27, 2020	13.12	13.20	12.81	12.88	1,774,116	-0.17(-1.31%)
Nov 25, 2020	13.07	13.21	12.83	13.05	7,016,435	-0.14(-1.04%)
Nov 24, 2020	13.64	13.90	13.15	13.19	9,593,745	-0.15(-1.15%)
Nov 23, 2020	13.03	13.59	13.00	13.34	5,202,369	+0.56(+4.41%)
Nov 20, 2020	12.80	12.86	12.59	12.78	2,795,669	-0.03(-0.20%)
Nov 19, 2020	12.35	12.82	12.21	12.80	5,481,244	+0.37(+2.96%)
Nov 18, 2020	12.91	13.20	12.43	12.44	5,030,015	-0.44(-3.45%)
Nov 17, 2020	12.72	13.00	12.47	12.88	4,242,872	-0.14(-1.05%)
Nov 16, 2020	12.93	13.22	12.53	13.02	7,251,102	+0.86(+7.10%)
Nov 13, 2020	11.76	12.28	11.75	12.15	5,406,006	+0.57(+4.94%)
Nov 12, 2020	11.85	11.99	11.47	11.58	7,157,838	-0.50(-4.17%)
Nov 11, 2020	11.91	12.10	11.31	12.09	11,766,295	+0.00(+0.00%)
Nov 10, 2020	11.57	12.32	11.56	12.09	15,722,889	+0.49(+4.20%)
Nov 09, 2020	10.03	11.93	10.02	11.60	22,921,930	+2.83(+32.26%)
Nov 06, 2020	9.119	9.256	8.692	8.769	5,975,811	-0.28(-3.12%)
Nov 05, 2020	9.239	9.436	9.025	9.051	5,197,303	-0.12(-1.30%)
Nov 04, 2020	9.359	9.376	8.983	9.171	5,073,656	-0.25(-2.63%)
Nov 03, 2020	9.145	9.495	9.119	9.419	8,049,611	+0.49(+5.45%)