Kimco Realty (KIM)

25.30
-0.05 (-0.22%)
NYSE· Last Trade: Jul 1st, 12:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kimco Realty (KIM)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202625.6525.7125.3225.354,965,22725.35
6/29/202625.7825.8825.5925.833,844,85925.83
6/26/202625.7325.9025.5525.896,725,55025.89
6/25/202625.4425.6025.2125.523,676,85525.52
6/24/202625.2625.5225.2025.425,078,14825.42
6/23/202624.9925.2024.7525.194,771,52525.19
6/22/202624.6824.8724.5724.697,078,29224.69
6/18/202624.6524.7024.3024.388,755,78124.38
6/17/202625.0525.1524.4124.495,614,66524.49
6/16/202625.3925.5524.9325.108,168,68025.10
6/15/202625.8426.0125.3425.357,404,35125.35
6/12/202625.7726.0725.6725.916,748,17425.91
6/11/202625.5326.0425.4825.7517,752,37925.75
6/10/202625.2525.7125.1325.388,147,92025.38
6/09/202624.4425.2924.4125.196,320,08525.19
6/08/202624.2124.3124.0724.245,151,53624.24
6/05/202623.7424.3223.7424.234,263,19824.23
6/04/202624.0524.1523.7224.013,556,03123.75
6/03/202623.6223.9723.5923.773,420,83923.51
6/02/202623.6423.8423.5223.713,005,99723.45
6/01/202624.4824.4823.6423.643,531,10623.38
5/29/202624.1324.2724.0124.087,282,48523.82
5/28/202624.2924.3924.1524.173,511,37723.91
5/27/202624.5324.6224.3624.424,187,55624.16
5/26/202624.1824.5924.1024.545,589,93024.27
5/22/202624.1724.2323.9824.113,370,94723.85
5/21/202623.7324.0723.5724.053,003,08223.79
5/20/202623.4323.8923.3123.813,513,06623.55
5/19/202623.4323.5123.2723.353,077,87423.10
5/18/202623.1623.5023.1623.473,457,94323.22
5/15/202623.1623.2022.9323.004,388,19222.75
5/14/202623.1623.2623.0223.183,826,19022.93
5/13/202623.4223.4623.0023.083,759,84322.83
5/12/202623.4723.6123.3023.554,889,15023.30
5/11/202623.5323.6023.3523.473,768,02023.22
5/08/202623.6023.6823.4723.484,456,47023.23
5/07/202623.7923.8023.4823.536,439,56923.28
5/06/202623.6123.8623.6123.804,292,90623.54
5/05/202623.4023.6723.3323.543,487,79123.29
5/04/202623.2423.5023.1823.405,375,98623.15
5/01/202623.6523.6923.3123.385,918,36323.13
4/30/202623.9223.9823.4323.646,040,88623.38
4/29/202623.7523.8723.4823.644,559,95123.38
4/28/202624.0024.1423.7923.803,953,31523.54
4/27/202623.6923.9123.6623.885,542,67723.62
4/24/202623.7924.0823.6523.694,603,06723.43
4/23/202623.7023.8623.6623.843,482,15723.58
4/22/202623.8023.8423.3923.572,673,06723.31
4/21/202624.0824.1723.6923.692,599,47923.43
4/20/202624.1024.3124.0024.063,502,54823.80
4/17/202623.7924.2523.7124.194,338,15123.93
4/16/202623.4723.8123.4123.755,897,80023.49
4/15/202623.5323.5523.3923.484,501,47723.23
4/14/202623.1323.6723.0623.604,836,83823.34
4/13/202623.0923.2022.9723.204,236,23822.95
4/10/202623.1023.2622.9923.176,078,16422.92
4/09/202622.6623.2222.6023.074,374,84722.82
4/08/202622.9122.9922.6622.675,245,41022.42
4/07/202622.3822.7222.3622.653,707,15122.40
4/06/202622.4222.5622.3222.463,160,81622.22
4/02/202622.4222.6622.3022.605,002,28922.36
4/01/202622.3822.5922.3722.455,713,32022.21