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

Kimco Realty (NY: KIM )

18.79 -0.22 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 29, 2020 9.740 9.833 9.291 9.418 45,615,480 -0.51(-5.12%)
May 28, 2020 10.68 10.76 9.838 9.927 17,292,322 -0.61(-5.79%)
May 27, 2020 10.85 10.99 10.25 10.54 10,729,393 +0.16(+1.55%)
May 26, 2020 10.20 10.53 10.17 10.38 8,911,081 +0.77(+8.03%)
May 22, 2020 9.545 9.672 9.388 9.605 11,084,480 +0.06(+0.62%)
May 21, 2020 9.257 9.630 9.164 9.545 11,967,575 +0.25(+2.74%)
May 20, 2020 8.977 9.308 8.791 9.291 14,523,088 +0.42(+4.78%)
May 19, 2020 8.672 9.041 8.460 8.867 9,694,826 +0.04(+0.48%)
May 18, 2020 8.248 8.901 8.163 8.825 8,379,460 +1.07(+13.77%)
May 15, 2020 7.545 7.854 7.375 7.757 11,497,004 -0.06(-0.76%)
May 14, 2020 7.239 7.841 7.078 7.816 11,382,857 +0.39(+5.25%)
May 13, 2020 7.850 7.875 7.272 7.426 15,803,225 -0.53(-6.61%)
May 12, 2020 8.621 8.681 7.943 7.952 11,060,484 -0.60(-7.04%)
May 11, 2020 8.969 8.977 8.371 8.553 14,310,778 -0.69(-7.43%)
May 08, 2020 8.731 9.401 8.613 9.240 9,431,670 +0.72(+8.46%)
May 07, 2020 8.477 8.765 8.350 8.519 7,295,038 +0.19(+2.34%)
May 06, 2020 8.816 8.859 8.274 8.324 7,268,822 -0.47(-5.40%)
May 05, 2020 9.155 9.248 8.770 8.799 4,319,316 -0.02(-0.19%)
May 04, 2020 8.562 8.909 8.469 8.816 6,516,942 -0.17(-1.89%)
May 01, 2020 8.850 9.054 8.689 8.986 9,007,467 -0.26(-2.84%)
Apr 30, 2020 9.155 9.359 8.850 9.248 10,624,681 -0.24(-2.50%)
Apr 29, 2020 9.045 9.554 9.028 9.486 8,832,428 +0.88(+10.25%)
Apr 28, 2020 8.316 8.799 8.316 8.604 10,876,567 +0.72(+9.14%)
Apr 27, 2020 7.341 7.901 7.256 7.884 12,800,179 +0.59(+8.14%)
Apr 24, 2020 7.417 7.604 7.104 7.290 11,269,331 -0.03(-0.46%)
Apr 23, 2020 7.129 7.523 7.070 7.324 8,728,650 +0.26(+3.72%)
Apr 22, 2020 7.367 7.367 6.943 7.061 7,698,588 +0.03(+0.36%)
Apr 21, 2020 6.909 7.239 6.810 7.036 7,166,379 -0.22(-3.04%)
Apr 20, 2020 7.256 7.536 7.061 7.256 13,058,149 -0.31(-4.04%)
Apr 17, 2020 7.740 8.096 7.451 7.562 8,675,513 +0.37(+5.19%)
Apr 16, 2020 8.121 8.146 7.129 7.189 8,532,688 -1.04(-12.67%)
Apr 15, 2020 8.503 8.604 8.121 8.231 6,280,109 -0.86(-9.51%)
Apr 14, 2020 9.130 9.410 8.943 9.096 6,612,293 +0.15(+1.71%)
Apr 13, 2020 9.155 9.189 8.579 8.943 7,188,591 -0.23(-2.50%)
Apr 09, 2020 8.630 9.528 8.630 9.172 12,125,640 +1.01(+12.36%)
Apr 08, 2020 7.935 8.214 7.672 8.163 7,343,849 +0.41(+5.25%)
Apr 07, 2020 8.036 8.693 7.740 7.757 14,176,037 +0.42(+5.66%)
Apr 06, 2020 7.248 7.496 6.900 7.341 10,726,393 +0.75(+11.45%)
Apr 03, 2020 6.519 6.896 6.375 6.587 9,914,973 +0.02(+0.26%)
Apr 02, 2020 7.036 7.172 6.315 6.570 10,301,763 -0.47(-6.63%)
Apr 01, 2020 7.392 7.629 6.994 7.036 10,634,883 -0.92(-11.61%)
Mar 31, 2020 8.182 8.322 7.631 7.960 13,580,171 -0.35(-4.26%)
Mar 30, 2020 8.528 8.614 7.869 8.314 11,435,151 -0.25(-2.88%)
Mar 27, 2020 8.923 8.956 8.470 8.561 8,594,420 -0.76(-8.13%)
Mar 26, 2020 9.376 9.705 8.726 9.318 8,611,928 +0.11(+1.16%)
Mar 25, 2020 8.791 9.936 8.281 9.211 8,279,986 +0.58(+6.67%)
Mar 24, 2020 8.273 8.693 8.026 8.635 9,881,603 +0.89(+11.48%)
Mar 23, 2020 8.660 8.750 7.507 7.746 12,136,953 -1.00(-11.48%)
Mar 20, 2020 8.619 9.318 8.289 8.750 16,781,266 +0.31(+3.71%)
Mar 19, 2020 7.927 8.972 7.417 8.437 6,921,031 +0.40(+5.02%)
Mar 18, 2020 8.355 8.437 7.655 8.034 9,562,856 -0.91(-10.13%)
Mar 17, 2020 8.931 9.112 8.232 8.940 12,578,164 +0.21(+2.45%)
Mar 16, 2020 10.13 10.22 8.701 8.726 13,169,372 -2.16(-19.82%)
Mar 13, 2020 11.07 11.20 10.26 10.88 10,980,949 +0.41(+3.93%)
Mar 12, 2020 11.41 11.44 8.232 10.47 11,847,943 -1.75(-14.34%)
Mar 11, 2020 12.99 13.01 12.20 12.22 9,637,013 -1.09(-8.22%)
Mar 10, 2020 13.17 13.35 12.61 13.32 5,935,253 +0.50(+3.92%)
Mar 09, 2020 13.52 13.60 12.81 12.82 7,337,887 -1.45(-10.16%)
Mar 06, 2020 14.36 14.36 13.93 14.27 4,386,621 -0.44(-3.02%)
Mar 05, 2020 14.79 14.92 14.57 14.71 6,149,006 -0.34(-2.24%)
Mar 04, 2020 14.78 15.14 14.75 15.05 5,333,465 +0.43(+2.93%)
Mar 03, 2020 14.68 15.01 14.47 14.62 10,094,089 -0.05(-0.34%)
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.