Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kimco Realty (NY: KIM )

18.38 -0.04 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.268 9.474 8.959 9.362 10,495,629 -0.24(-2.50%)
Apr 29, 2020 9.156 9.671 9.139 9.602 8,725,145 +0.89(+10.25%)
Apr 28, 2020 8.418 8.907 8.418 8.710 10,744,456 +0.73(+9.14%)
Apr 27, 2020 7.431 7.998 7.346 7.981 12,644,703 +0.60(+8.14%)
Apr 24, 2020 7.509 7.697 7.191 7.380 11,132,449 -0.03(-0.46%)
Apr 23, 2020 7.217 7.616 7.157 7.414 8,622,628 +0.27(+3.72%)
Apr 22, 2020 7.457 7.457 7.028 7.148 7,605,077 +0.03(+0.36%)
Apr 21, 2020 6.994 7.328 6.893 7.122 7,079,333 -0.22(-3.04%)
Apr 20, 2020 7.346 7.629 7.148 7.346 12,899,539 -0.31(-4.04%)
Apr 17, 2020 7.835 8.195 7.543 7.655 8,570,136 +0.38(+5.19%)
Apr 16, 2020 8.221 8.247 7.217 7.277 8,429,046 -1.06(-12.67%)
Apr 15, 2020 8.607 8.710 8.221 8.332 6,203,828 -0.88(-9.51%)
Apr 14, 2020 9.242 9.525 9.053 9.208 6,531,978 +0.15(+1.71%)
Apr 13, 2020 9.268 9.302 8.684 9.053 7,101,275 -0.23(-2.50%)
Apr 09, 2020 8.736 9.645 8.736 9.285 11,978,357 +1.02(+12.36%)
Apr 08, 2020 8.032 8.315 7.766 8.264 7,254,647 +0.41(+5.25%)
Apr 07, 2020 8.135 8.800 7.835 7.852 14,003,848 +0.42(+5.66%)
Apr 06, 2020 7.337 7.588 6.985 7.431 10,596,105 +0.76(+11.45%)
Apr 03, 2020 6.599 6.981 6.453 6.668 9,794,541 +0.02(+0.26%)
Apr 02, 2020 7.122 7.260 6.393 6.651 10,176,633 -0.47(-6.63%)
Apr 01, 2020 7.483 7.723 7.080 7.122 10,505,707 -0.94(-11.61%)
Mar 31, 2020 8.283 8.424 7.725 8.058 13,415,222 -0.36(-4.26%)
Mar 30, 2020 8.633 8.720 7.966 8.416 11,296,256 -0.25(-2.88%)
Mar 27, 2020 9.033 9.066 8.574 8.666 8,490,029 -0.77(-8.13%)
Mar 26, 2020 9.491 9.824 8.833 9.433 8,507,325 +0.11(+1.16%)
Mar 25, 2020 8.899 10.06 8.383 9.324 8,179,414 +0.58(+6.67%)
Mar 24, 2020 8.374 8.799 8.125 8.741 9,761,577 +0.90(+11.48%)
Mar 23, 2020 8.766 8.858 7.600 7.841 11,989,534 -1.02(-11.48%)
Mar 20, 2020 8.724 9.433 8.391 8.858 16,577,434 +0.32(+3.71%)
Mar 19, 2020 8.025 9.083 7.508 8.541 6,836,966 +0.41(+5.02%)
Mar 18, 2020 8.458 8.541 7.750 8.133 9,446,702 -0.92(-10.13%)
Mar 17, 2020 9.041 9.224 8.333 9.049 12,425,385 +0.22(+2.45%)
Mar 16, 2020 10.26 10.34 8.808 8.833 13,009,412 -2.18(-19.82%)
Mar 13, 2020 11.21 11.34 10.39 11.02 10,847,570 +0.42(+3.93%)
Mar 12, 2020 11.55 11.58 8.333 10.60 11,704,034 -1.77(-14.34%)
Mar 11, 2020 13.15 13.17 12.35 12.37 9,519,958 -1.11(-8.22%)
Mar 10, 2020 13.33 13.52 12.77 13.48 5,863,161 +0.51(+3.92%)
Mar 09, 2020 13.68 13.77 12.97 12.97 7,248,758 -1.47(-10.16%)
Mar 06, 2020 14.54 14.54 14.10 14.44 4,333,340 -0.45(-3.02%)
Mar 05, 2020 14.97 15.10 14.75 14.89 6,074,318 -0.34(-2.24%)
Mar 04, 2020 14.97 15.32 14.93 15.23 5,268,683 +0.43(+2.93%)
Mar 03, 2020 14.86 15.20 14.65 14.80 9,971,483 -0.05(-0.34%)
Mar 02, 2020 14.49 14.89 14.16 14.85 7,147,986 +0.39(+2.71%)
Feb 28, 2020 14.43 14.60 13.99 14.46 11,323,759 -0.28(-1.87%)
Feb 27, 2020 15.04 15.38 14.62 14.73 7,376,907 -0.50(-3.28%)
Feb 26, 2020 15.49 15.57 15.22 15.23 4,594,588 -0.25(-1.61%)
Feb 25, 2020 15.89 15.89 15.43 15.48 4,665,638 -0.32(-2.06%)
Feb 24, 2020 15.76 15.91 15.69 15.81 4,634,175 -0.08(-0.52%)
Feb 21, 2020 15.77 15.97 15.71 15.89 3,602,016 +0.09(+0.58%)
Feb 20, 2020 15.46 15.81 15.38 15.80 3,829,973 +0.33(+2.16%)
Feb 19, 2020 15.90 15.94 15.42 15.47 3,718,774 -0.43(-2.67%)
Feb 18, 2020 16.04 16.07 15.79 15.89 3,148,505 -0.16(-0.99%)
Feb 14, 2020 15.82 16.10 15.72 16.05 3,788,987 +0.27(+1.74%)
Feb 13, 2020 15.63 15.91 15.57 15.77 3,733,594 +0.13(+0.85%)
Feb 12, 2020 15.87 15.92 15.47 15.64 8,079,561 -0.29(-1.83%)
Feb 11, 2020 16.46 16.50 15.87 15.93 5,106,977 -0.48(-2.94%)
Feb 10, 2020 16.52 16.53 16.27 16.42 4,745,279 +0.07(+0.41%)
Feb 07, 2020 16.39 16.51 16.28 16.35 5,041,742 -0.04(-0.25%)
Feb 06, 2020 16.52 16.58 16.34 16.39 2,887,700 -0.04(-0.25%)
Feb 05, 2020 16.19 16.52 16.17 16.43 4,429,548 +0.24(+1.49%)
Feb 04, 2020 16.06 16.36 15.98 16.19 4,177,132 +0.21(+1.30%)
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.