Skip to main content

Kimco Realty (NY: KIM )

18.75 +0.03 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 8.897 8.974 8.735 8.931 6,664,688 +0.16(+1.85%)
Oct 30, 2020 8.854 8.974 8.671 8.769 4,723,411 -0.14(-1.54%)
Oct 29, 2020 8.675 8.991 8.577 8.906 4,211,353 +0.17(+1.96%)
Oct 28, 2020 8.812 8.983 8.709 8.735 5,152,693 -0.32(-3.49%)
Oct 27, 2020 9.444 9.564 9.034 9.051 4,671,969 -0.44(-4.68%)
Oct 26, 2020 9.735 9.735 9.363 9.495 3,785,676 -0.33(-3.39%)
Oct 23, 2020 9.846 10.04 9.675 9.829 3,567,070 +0.03(+0.35%)
Oct 22, 2020 9.436 9.837 9.401 9.795 4,596,748 +0.34(+3.62%)
Oct 21, 2020 9.444 9.495 9.299 9.453 3,768,861 -0.03(-0.36%)
Oct 20, 2020 9.427 9.611 9.401 9.487 4,772,940 +0.15(+1.56%)
Oct 19, 2020 9.632 9.649 9.222 9.342 6,288,798 -0.08(-0.82%)
Oct 16, 2020 9.453 9.513 9.231 9.419 5,497,268 -0.08(-0.81%)
Oct 15, 2020 9.316 9.555 9.248 9.495 3,794,621 +0.12(+1.28%)
Oct 14, 2020 9.470 9.564 9.359 9.376 4,032,750 -0.09(-0.90%)
Oct 13, 2020 9.812 9.889 9.414 9.461 4,612,650 -0.46(-4.65%)
Oct 12, 2020 9.931 9.987 9.778 9.923 7,359,920 -0.01(-0.09%)
Oct 09, 2020 10.37 10.37 9.914 9.931 3,982,080 -0.34(-3.33%)
Oct 08, 2020 10.16 10.27 10.07 10.27 5,942,324 +0.22(+2.21%)
Oct 07, 2020 10.26 10.34 9.983 10.05 5,981,991 -0.16(-1.59%)
Oct 06, 2020 10.35 10.53 10.14 10.21 5,388,377 +0.00(+0.00%)
Oct 05, 2020 10.28 10.34 9.961 10.21 4,840,418 +0.04(+0.42%)
Oct 02, 2020 9.632 10.19 9.581 10.17 6,701,931 +0.25(+2.50%)
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.