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 9.737 9.830 9.288 9.415 45,629,116 -0.51(-5.12%)
May 28, 2020 10.68 10.76 9.835 9.924 17,297,490 -0.61(-5.79%)
May 27, 2020 10.85 10.98 10.25 10.53 10,732,600 +0.16(+1.55%)
May 26, 2020 10.19 10.53 10.17 10.37 8,913,745 +0.77(+8.03%)
May 22, 2020 9.542 9.669 9.386 9.602 11,087,793 +0.06(+0.62%)
May 21, 2020 9.254 9.627 9.161 9.542 11,971,153 +0.25(+2.74%)
May 20, 2020 8.975 9.305 8.788 9.288 14,527,429 +0.42(+4.78%)
May 19, 2020 8.669 9.038 8.458 8.864 9,697,724 +0.04(+0.48%)
May 18, 2020 8.246 8.898 8.161 8.822 8,381,965 +1.07(+13.77%)
May 15, 2020 7.542 7.852 7.373 7.754 11,500,441 -0.06(-0.76%)
May 14, 2020 7.237 7.839 7.076 7.814 11,386,260 +0.39(+5.25%)
May 13, 2020 7.847 7.873 7.270 7.424 15,807,949 -0.53(-6.61%)
May 12, 2020 8.619 8.678 7.941 7.949 11,063,791 -0.60(-7.04%)
May 11, 2020 8.966 8.975 8.369 8.551 14,315,055 -0.69(-7.43%)
May 08, 2020 8.729 9.398 8.610 9.237 9,434,489 +0.72(+8.46%)
May 07, 2020 8.475 8.763 8.347 8.517 7,297,219 +0.19(+2.34%)
May 06, 2020 8.814 8.856 8.271 8.322 7,270,994 -0.47(-5.40%)
May 05, 2020 9.153 9.246 8.767 8.797 4,320,607 -0.02(-0.19%)
May 04, 2020 8.559 8.907 8.466 8.814 6,518,890 -0.17(-1.89%)
May 01, 2020 8.847 9.051 8.686 8.983 9,010,159 -0.26(-2.84%)
Apr 30, 2020 9.153 9.356 8.847 9.246 10,627,857 -0.24(-2.50%)
Apr 29, 2020 9.042 9.551 9.025 9.483 8,835,068 +0.88(+10.25%)
Apr 28, 2020 8.314 8.797 8.314 8.602 10,879,818 +0.72(+9.14%)
Apr 27, 2020 7.339 7.898 7.254 7.881 12,804,006 +0.59(+8.14%)
Apr 24, 2020 7.415 7.602 7.102 7.288 11,272,700 -0.03(-0.46%)
Apr 23, 2020 7.127 7.521 7.068 7.322 8,731,259 +0.26(+3.72%)
Apr 22, 2020 7.364 7.364 6.941 7.059 7,700,889 +0.03(+0.36%)
Apr 21, 2020 6.907 7.237 6.808 7.034 7,168,522 -0.22(-3.04%)
Apr 20, 2020 7.254 7.534 7.059 7.254 13,062,052 -0.31(-4.04%)
Apr 17, 2020 7.737 8.093 7.449 7.559 8,678,106 +0.37(+5.19%)
Apr 16, 2020 8.119 8.144 7.127 7.186 8,535,238 -1.04(-12.67%)
Apr 15, 2020 8.500 8.602 8.119 8.229 6,281,987 -0.86(-9.51%)
Apr 14, 2020 9.127 9.407 8.941 9.093 6,614,270 +0.15(+1.71%)
Apr 13, 2020 9.153 9.186 8.576 8.941 7,190,740 -0.23(-2.50%)
Apr 09, 2020 8.627 9.525 8.627 9.169 12,129,265 +1.01(+12.36%)
Apr 08, 2020 7.932 8.212 7.669 8.161 7,346,044 +0.41(+5.25%)
Apr 07, 2020 8.034 8.691 7.737 7.754 14,180,274 +0.42(+5.66%)
Apr 06, 2020 7.246 7.493 6.898 7.339 10,729,599 +0.75(+11.45%)
Apr 03, 2020 6.517 6.894 6.373 6.585 9,917,937 +0.02(+0.26%)
Apr 02, 2020 7.034 7.169 6.314 6.568 10,304,842 -0.47(-6.63%)
Apr 01, 2020 7.390 7.627 6.992 7.034 10,638,062 -0.92(-11.61%)
Mar 31, 2020 8.180 8.320 7.628 7.958 13,584,232 -0.35(-4.26%)
Mar 30, 2020 8.525 8.612 7.867 8.311 11,438,571 -0.25(-2.88%)
Mar 27, 2020 8.920 8.953 8.468 8.558 8,596,990 -0.76(-8.13%)
Mar 26, 2020 9.373 9.702 8.723 9.315 8,614,503 +0.11(+1.16%)
Mar 25, 2020 8.789 9.933 8.279 9.208 8,282,462 +0.58(+6.67%)
Mar 24, 2020 8.270 8.690 8.023 8.632 9,884,558 +0.89(+11.48%)
Mar 23, 2020 8.657 8.748 7.505 7.744 12,140,583 -1.00(-11.48%)
Mar 20, 2020 8.616 9.315 8.287 8.748 16,786,284 +0.31(+3.71%)
Mar 19, 2020 7.925 8.970 7.414 8.435 6,923,101 +0.40(+5.02%)
Mar 18, 2020 8.353 8.435 7.653 8.032 9,565,716 -0.91(-10.13%)
Mar 17, 2020 8.929 9.110 8.229 8.937 12,581,926 +0.21(+2.45%)
Mar 16, 2020 10.13 10.21 8.698 8.723 13,173,311 -2.16(-19.82%)
Mar 13, 2020 11.07 11.20 10.26 10.88 10,984,233 +0.41(+3.93%)
Mar 12, 2020 11.41 11.44 8.229 10.47 11,851,487 -1.75(-14.34%)
Mar 11, 2020 12.99 13.00 12.19 12.22 9,639,895 -1.09(-8.22%)
Mar 10, 2020 13.17 13.35 12.61 13.31 5,937,028 +0.50(+3.92%)
Mar 09, 2020 13.51 13.59 12.80 12.81 7,340,081 -1.45(-10.16%)
Mar 06, 2020 14.36 14.36 13.92 14.26 4,387,933 -0.44(-3.02%)
Mar 05, 2020 14.79 14.92 14.57 14.71 6,150,844 -0.34(-2.24%)
Mar 04, 2020 14.78 15.13 14.75 15.04 5,335,060 +0.43(+2.93%)
Mar 03, 2020 14.67 15.01 14.47 14.62 10,097,108 -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.