Kimco Realty (NY: KIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	18.92	18.92	18.41	18.69	5,450,289	+0.02(+0.10%)
Jun 29, 2023	18.27	18.70	18.20	18.67	2,693,158	+0.37(+2.02%)
Jun 28, 2023	18.34	18.45	18.16	18.30	4,129,333	-0.07(-0.36%)
Jun 27, 2023	18.10	18.39	17.98	18.37	2,472,241	+0.32(+1.79%)
Jun 26, 2023	17.45	18.09	17.43	18.05	3,689,184	+0.59(+3.37%)
Jun 23, 2023	17.73	17.81	17.40	17.46	5,662,770	-0.41(-2.28%)
Jun 22, 2023	18.19	18.21	17.66	17.87	3,344,450	-0.24(-1.31%)
Jun 21, 2023	18.16	18.22	18.00	18.11	3,487,436	-0.12(-0.68%)
Jun 20, 2023	18.39	18.42	18.01	18.23	4,480,093	-0.21(-1.13%)
Jun 16, 2023	18.44	18.51	18.30	18.44	4,798,176	+0.07(+0.36%)
Jun 15, 2023	18.23	18.37	18.05	18.37	3,231,179	+0.08(+0.41%)
Jun 14, 2023	18.40	18.62	18.14	18.30	3,684,690	+0.03(+0.16%)
Jun 13, 2023	18.35	18.63	18.26	18.27	4,931,659	-0.09(-0.52%)
Jun 12, 2023	18.43	18.46	18.23	18.36	3,657,538	-0.03(-0.15%)
Jun 09, 2023	18.18	18.42	18.13	18.39	4,186,627	+0.17(+0.94%)
Jun 08, 2023	18.32	18.37	17.98	18.22	4,266,879	-0.18(-0.98%)
Jun 07, 2023	17.91	18.49	17.82	18.40	5,077,683	+0.65(+3.69%)
Jun 06, 2023	17.51	17.79	17.50	17.75	4,137,973	+0.23(+1.34%)
Jun 05, 2023	17.49	17.77	17.48	17.51	3,192,171	-0.06(-0.32%)
Jun 02, 2023	17.31	17.65	17.21	17.57	4,825,620	+0.52(+3.02%)
Jun 01, 2023	17.26	17.26	16.86	17.05	4,878,451	-0.16(-0.92%)
May 31, 2023	17.00	17.25	16.82	17.21	7,969,680	+0.22(+1.27%)
May 30, 2023	16.98	17.11	16.86	17.00	4,168,386	+0.07(+0.44%)
May 26, 2023	16.75	16.95	16.64	16.92	3,335,505	+0.17(+1.01%)
May 25, 2023	16.79	16.87	16.48	16.75	5,447,886	-0.13(-0.78%)
May 24, 2023	16.97	17.02	16.81	16.88	3,594,140	-0.37(-2.12%)
May 23, 2023	17.61	17.74	17.23	17.25	2,860,121	-0.34(-1.92%)
May 22, 2023	17.14	17.60	17.14	17.59	4,444,105	+0.43(+2.51%)
May 19, 2023	17.34	17.35	16.97	17.16	4,326,534	-0.06(-0.33%)
May 18, 2023	17.26	17.35	17.06	17.21	5,692,551	-0.17(-0.97%)
May 17, 2023	17.04	17.41	16.93	17.38	4,638,441	+0.47(+2.77%)
May 16, 2023	17.51	17.51	16.87	16.91	4,747,026	-0.59(-3.37%)
May 15, 2023	17.27	17.64	17.16	17.50	4,651,602	+0.39(+2.30%)
May 12, 2023	16.92	17.14	16.74	17.11	5,853,283	+0.25(+1.50%)
May 11, 2023	16.83	16.92	16.69	16.86	4,661,068	-0.12(-0.72%)
May 10, 2023	17.23	17.27	16.91	16.98	2,977,697	-0.03(-0.16%)
May 09, 2023	17.15	17.16	16.84	17.01	5,692,808	-0.32(-1.84%)
May 08, 2023	17.49	17.61	17.24	17.32	5,647,749	-0.29(-1.65%)
May 05, 2023	17.38	17.62	17.33	17.61	4,636,410	+0.35(+2.01%)
May 04, 2023	17.14	17.40	16.97	17.27	5,548,138	-0.01(-0.05%)
May 03, 2023	17.40	17.75	17.25	17.28	6,684,133	-0.07(-0.43%)
May 02, 2023	17.54	17.62	17.22	17.35	5,200,969	-0.30(-1.70%)
May 01, 2023	17.91	18.01	17.56	17.65	4,689,466	-0.32(-1.77%)
Apr 28, 2023	17.77	18.14	17.72	17.97	5,006,078	+0.19(+1.05%)
Apr 27, 2023	17.56	17.89	17.41	17.78	4,226,882	+0.31(+1.77%)
Apr 26, 2023	17.45	17.75	17.41	17.47	4,270,411	-0.19(-1.06%)
Apr 25, 2023	17.50	17.72	17.43	17.66	5,308,612	+0.04(+0.21%)
Apr 24, 2023	18.01	18.02	17.57	17.62	4,364,735	-0.34(-1.88%)
Apr 21, 2023	17.90	18.01	17.69	17.96	3,831,678	+0.14(+0.79%)
Apr 20, 2023	17.89	17.92	17.73	17.82	3,754,542	-0.16(-0.89%)
Apr 19, 2023	17.76	18.04	17.71	17.98	3,529,418	+0.09(+0.52%)
Apr 18, 2023	17.90	17.99	17.79	17.89	4,264,144	-0.02(-0.10%)
Apr 17, 2023	17.56	17.92	17.53	17.90	6,200,497	+0.39(+2.25%)
Apr 14, 2023	17.79	17.86	17.37	17.51	4,202,519	-0.12(-0.69%)
Apr 13, 2023	17.73	17.75	17.36	17.63	4,742,248	-0.13(-0.74%)
Apr 12, 2023	18.29	18.32	17.75	17.76	3,101,953	-0.30(-1.66%)
Apr 11, 2023	18.05	18.24	17.95	18.06	3,673,744	+0.09(+0.52%)
Apr 10, 2023	17.82	17.98	17.63	17.97	3,040,091	+0.11(+0.63%)
Apr 06, 2023	17.98	17.98	17.69	17.86	3,392,998	-0.05(-0.26%)
Apr 05, 2023	17.93	18.02	17.77	17.90	3,773,250	-0.21(-1.14%)
Apr 04, 2023	18.31	18.34	17.88	18.11	3,449,892	-0.12(-0.67%)