Chronicle Journal: Finance

Kimco Realty (NY: KIM )

19.72 USD -0.21 (-1.05%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 20.06 20.11 19.61 19.72 11,434,855 -0.21(-1.05%)
Apr 15, 2021 19.23 19.93 19.07 19.93 14,309,092 +0.45(+2.31%)
Apr 14, 2021 19.73 19.96 19.45 19.48 2,506,190 -0.19(-0.97%)
Apr 13, 2021 19.45 19.69 19.20 19.67 4,326,070 +0.22(+1.13%)
Apr 12, 2021 19.45 19.50 19.13 19.45 2,772,620 +0.05(+0.26%)
Apr 09, 2021 19.51 19.51 19.31 19.40 2,727,600 -0.02(-0.10%)
Apr 08, 2021 19.27 19.49 19.19 19.42 3,335,900 +0.02(+0.10%)
Apr 07, 2021 19.46 19.53 19.09 19.40 2,360,103 +0.00(+0.00%)
Apr 06, 2021 19.03 19.42 18.87 19.40 2,736,341 +0.35(+1.84%)
Apr 05, 2021 19.28 19.42 18.80 19.05 2,769,404 -0.15(-0.78%)
Apr 01, 2021 18.91 19.20 18.74 19.20 3,963,000 +0.45(+2.40%)
Mar 31, 2021 19.09 19.20 18.74 18.75 3,482,196 -0.45(-2.34%)
Mar 30, 2021 19.05 19.30 18.86 19.20 2,868,693 +0.32(+1.69%)
Mar 29, 2021 19.11 19.13 18.54 18.88 3,506,408 -0.33(-1.72%)
Mar 26, 2021 19.20 19.41 18.83 19.21 3,683,300 +0.20(+1.05%)
Mar 25, 2021 18.09 19.10 17.93 19.01 4,989,888 +0.75(+4.11%)
Mar 24, 2021 18.14 18.71 18.14 18.26 4,598,396 +0.19(+1.05%)
Mar 23, 2021 18.34 18.57 17.89 18.07 5,762,471 -0.42(-2.27%)
Mar 22, 2021 18.75 18.75 18.28 18.49 3,385,014 -0.33(-1.75%)
Mar 19, 2021 19.08 19.33 18.79 18.82 7,420,400 -0.30(-1.57%)
Mar 18, 2021 19.43 19.60 18.99 19.12 3,719,026 -0.26(-1.34%)
Mar 17, 2021 19.13 19.44 19.01 19.38 4,628,641 +0.28(+1.47%)
Mar 16, 2021 19.72 19.73 18.99 19.10 4,571,610 -0.62(-3.14%)
Mar 15, 2021 19.71 19.81 19.17 19.72 3,952,722 +0.03(+0.15%)
Mar 12, 2021 19.46 19.70 19.25 19.69 6,238,600 +0.34(+1.76%)
Mar 11, 2021 19.24 19.52 19.02 19.35 3,134,900 +0.11(+0.57%)
Mar 10, 2021 19.14 19.48 18.83 19.24 5,406,022 +0.11(+0.58%)
Mar 09, 2021 19.38 19.39 18.77 19.13 6,876,996 -0.47(-2.40%)
Mar 08, 2021 19.23 19.73 18.93 19.60 4,688,048 +0.58(+3.05%)
Mar 05, 2021 18.67 19.07 18.16 19.02 3,728,700 +0.39(+2.09%)
Mar 04, 2021 18.97 19.19 18.15 18.63 5,674,367 -0.11(-0.59%)
Mar 03, 2021 18.23 19.02 18.16 18.74 5,449,214 +0.59(+3.25%)
Mar 02, 2021 18.46 18.47 18.00 18.15 4,534,597 -0.42(-2.26%)
Mar 01, 2021 18.70 19.08 18.53 18.57 3,740,262 +0.24(+1.31%)
Feb 26, 2021 18.49 18.72 18.11 18.33 4,911,800 -0.29(-1.56%)
Feb 25, 2021 19.27 19.44 18.44 18.62 5,543,012 -0.53(-2.77%)
Feb 24, 2021 18.53 19.22 18.35 19.15 4,848,619 +0.60(+3.23%)
Feb 23, 2021 18.46 18.67 18.20 18.55 4,845,865 +0.35(+1.92%)
Feb 22, 2021 17.66 18.26 17.66 18.20 9,733,472 +0.53(+3.00%)
Feb 19, 2021 18.00 18.16 17.61 17.67 8,015,900 -0.20(-1.12%)
Feb 18, 2021 17.71 18.01 17.69 17.87 3,419,588 +0.06(+0.34%)
Feb 17, 2021 17.64 17.85 17.51 17.81 3,877,384 +0.18(+1.02%)
Feb 16, 2021 18.02 18.16 17.52 17.63 5,407,355 -0.40(-2.22%)
Feb 12, 2021 17.90 18.22 17.82 18.03 5,216,100 +0.08(+0.45%)
Feb 11, 2021 17.63 18.10 17.59 17.95 6,265,371 +0.32(+1.82%)
Feb 10, 2021 17.35 17.89 17.29 17.63 6,217,930 +0.44(+2.56%)
Feb 09, 2021 17.14 17.19 16.98 17.19 2,568,712 +0.14(+0.82%)
Feb 08, 2021 16.76 17.10 16.66 17.05 3,388,368 +0.33(+1.97%)
Feb 05, 2021 16.93 17.00 16.70 16.72 2,062,900 +0.02(+0.12%)
Feb 04, 2021 16.39 16.90 16.31 16.70 4,187,921 +0.40(+2.45%)
Feb 03, 2021 16.19 16.37 15.97 16.30 6,373,309 +0.01(+0.06%)
Feb 02, 2021 16.40 16.41 16.12 16.29 4,203,886 -0.06(-0.37%)
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.