Skip to main content

Kimco Realty (NY: KIM )

18.75 +0.22 (+1.19%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 18.29 18.63 18.14 18.27 4,691,139 -0.13(-0.70%)
Apr 30, 2024 18.41 18.77 18.39 18.40 5,266,113 -0.18(-0.96%)
Apr 29, 2024 18.34 18.60 18.34 18.58 5,063,940 +0.42(+2.34%)
Apr 26, 2024 18.24 18.41 18.14 18.15 2,341,145 -0.04(-0.22%)
Apr 25, 2024 18.13 18.30 17.98 18.19 3,972,260 -0.11(-0.59%)
Apr 24, 2024 18.28 18.42 18.17 18.30 3,608,077 -0.10(-0.54%)
Apr 23, 2024 18.36 18.53 18.31 18.40 4,143,606 +0.03(+0.16%)
Apr 22, 2024 17.99 18.39 17.88 18.37 5,643,498 +0.39(+2.20%)
Apr 19, 2024 17.58 17.99 17.54 17.97 5,947,430 +0.45(+2.59%)
Apr 18, 2024 17.50 17.57 17.36 17.52 6,859,715 +0.14(+0.80%)
Apr 17, 2024 17.43 17.62 17.37 17.38 4,244,172 -0.01(-0.06%)
Apr 16, 2024 17.69 17.71 17.35 17.39 5,731,306 -0.42(-2.38%)
Apr 15, 2024 17.95 17.99 17.68 17.82 5,033,852 -0.06(-0.33%)
Apr 12, 2024 17.66 17.97 17.62 17.87 6,889,904 +0.16(+0.89%)
Apr 11, 2024 17.84 17.91 17.55 17.72 4,654,681 -0.03(-0.17%)
Apr 10, 2024 18.14 18.15 17.73 17.75 5,121,643 -0.97(-5.17%)
Apr 09, 2024 18.54 18.72 18.42 18.71 3,478,892 +0.29(+1.55%)
Apr 08, 2024 18.39 18.58 18.35 18.43 3,954,842 +0.15(+0.81%)
Apr 05, 2024 18.11 18.36 18.01 18.28 4,591,095 -0.09(-0.48%)
Apr 04, 2024 18.70 18.79 18.32 18.37 4,252,297 -0.16(-0.85%)
Apr 03, 2024 18.61 18.72 18.51 18.53 4,424,977 -0.13(-0.69%)
Apr 02, 2024 18.73 18.81 18.57 18.66 3,202,157 -0.20(-1.05%)
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.