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 (%)
Sep 30, 2020 9.715 9.911 9.484 9.621 4,971,558 -0.02(-0.18%)
Sep 29, 2020 9.809 9.809 9.364 9.638 5,969,089 -0.24(-2.42%)
Sep 28, 2020 9.869 10.04 9.745 9.877 4,111,054 +0.29(+3.03%)
Sep 25, 2020 9.219 9.625 9.194 9.587 3,279,638 +0.27(+2.94%)
Sep 24, 2020 9.177 9.390 9.048 9.313 6,331,440 +0.09(+1.02%)
Sep 23, 2020 9.655 9.873 9.211 9.219 4,516,828 -0.48(-4.93%)
Sep 22, 2020 9.894 10.10 9.689 9.698 6,944,870 -0.17(-1.73%)
Sep 21, 2020 10.12 10.17 9.706 9.869 6,880,150 -0.56(-5.33%)
Sep 18, 2020 10.87 10.94 10.42 10.42 9,478,905 -0.56(-5.06%)
Sep 17, 2020 10.97 11.13 10.89 10.98 4,600,445 -0.21(-1.91%)
Sep 16, 2020 11.11 11.26 10.94 11.19 5,997,932 +0.11(+1.00%)
Sep 15, 2020 10.63 11.26 10.56 11.08 7,336,300 +0.51(+4.85%)
Sep 14, 2020 10.18 10.60 10.12 10.57 7,100,662 +0.61(+6.09%)
Sep 11, 2020 10.30 10.30 9.860 9.963 10,252,994 -0.40(-3.88%)
Sep 10, 2020 10.34 10.53 10.30 10.36 6,810,612 +0.03(+0.33%)
Sep 09, 2020 10.43 10.50 10.24 10.33 5,153,152 -0.06(-0.58%)
Sep 08, 2020 10.60 10.68 10.35 10.39 6,601,859 -0.34(-3.16%)
Sep 04, 2020 10.68 10.81 10.45 10.73 6,135,904 +0.13(+1.20%)
Sep 03, 2020 10.56 10.79 10.42 10.60 4,450,913 +0.13(+1.21%)
Sep 02, 2020 10.36 10.48 10.17 10.47 5,894,733 +0.13(+1.23%)
Sep 01, 2020 9.983 10.47 9.898 10.35 5,576,448 +0.19(+1.83%)
Aug 31, 2020 10.23 10.23 10.04 10.16 7,417,956 -0.07(-0.66%)
Aug 28, 2020 10.10 10.25 9.843 10.23 7,005,214 +0.16(+1.60%)
Aug 27, 2020 9.856 10.15 9.856 10.07 3,589,772 +0.26(+2.68%)
Aug 26, 2020 10.04 10.08 9.754 9.805 2,982,347 -0.21(-2.11%)
Aug 25, 2020 10.08 10.19 9.822 10.02 3,345,122 -0.03(-0.25%)
Aug 24, 2020 9.737 10.05 9.619 10.04 4,435,862 +0.36(+3.67%)
Aug 21, 2020 9.780 9.839 9.593 9.686 4,457,702 -0.10(-1.04%)
Aug 20, 2020 9.610 9.958 9.517 9.788 3,783,972 +0.10(+1.05%)
Aug 19, 2020 9.983 10.000 9.661 9.686 5,056,812 -0.27(-2.72%)
Aug 18, 2020 10.14 10.17 9.763 9.958 4,127,713 -0.21(-2.08%)
Aug 17, 2020 10.16 10.24 10.03 10.17 4,441,293 +0.02(+0.17%)
Aug 14, 2020 10.11 10.34 10.07 10.15 5,250,311 -0.03(-0.25%)
Aug 13, 2020 10.38 10.57 10.14 10.18 3,581,163 -0.32(-3.07%)
Aug 12, 2020 10.61 10.73 10.33 10.50 3,690,974 -0.06(-0.56%)
Aug 11, 2020 10.70 10.92 10.53 10.56 6,166,496 +0.33(+3.23%)
Aug 10, 2020 10.14 10.39 10.09 10.23 6,648,026 +0.12(+1.17%)
Aug 07, 2020 9.627 10.12 9.475 10.11 5,596,170 +0.42(+4.28%)
Aug 06, 2020 9.525 9.839 9.525 9.695 6,127,653 +0.10(+1.06%)
Aug 05, 2020 9.898 9.975 9.508 9.593 5,642,659 -0.19(-1.91%)
Aug 04, 2020 9.441 9.835 9.424 9.780 4,523,295 +0.38(+4.06%)
Aug 03, 2020 9.415 9.475 9.220 9.398 3,806,119 -0.05(-0.54%)
Jul 31, 2020 9.517 9.518 9.186 9.449 16,756,534 -0.07(-0.71%)
Jul 30, 2020 9.381 9.559 9.169 9.517 7,376,132 -0.08(-0.88%)
Jul 29, 2020 9.593 9.703 9.169 9.602 10,751,104 +0.18(+1.89%)
Jul 28, 2020 9.025 9.525 8.924 9.424 7,539,128 +0.35(+3.83%)
Jul 27, 2020 9.051 9.127 8.771 9.076 7,787,060 -0.03(-0.37%)
Jul 24, 2020 9.398 9.542 9.102 9.110 7,014,182 -0.29(-3.07%)
Jul 23, 2020 9.483 9.624 9.339 9.398 7,528,900 -0.17(-1.77%)
Jul 22, 2020 9.415 9.676 9.314 9.568 6,596,169 +0.07(+0.71%)
Jul 21, 2020 9.636 9.763 9.441 9.500 7,219,104 -0.03(-0.36%)
Jul 20, 2020 9.822 9.915 9.500 9.534 5,444,409 -0.31(-3.18%)
Jul 17, 2020 10.07 10.07 9.703 9.847 5,626,379 -0.19(-1.86%)
Jul 16, 2020 10.04 10.17 9.949 10.03 6,617,517 -0.15(-1.50%)
Jul 15, 2020 10.08 10.23 9.881 10.19 11,655,280 +0.44(+4.52%)
Jul 14, 2020 9.924 9.975 9.686 9.746 4,671,826 -0.25(-2.54%)
Jul 13, 2020 10.38 10.42 9.869 10.000 4,881,298 -0.25(-2.48%)
Jul 10, 2020 9.966 10.27 9.949 10.25 4,213,205 +0.22(+2.20%)
Jul 09, 2020 10.25 10.31 9.881 10.03 5,567,664 -0.26(-2.55%)
Jul 08, 2020 10.29 10.35 9.970 10.30 4,447,652 +0.00(+0.00%)
Jul 07, 2020 10.74 10.74 10.29 10.30 4,687,731 -0.66(-6.03%)
Jul 06, 2020 11.27 11.36 10.83 10.96 4,127,505 +0.14(+1.33%)
Jul 02, 2020 11.30 11.41 10.79 10.81 4,248,723 -0.13(-1.16%)
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.