Kimco Realty Corporation (KIM) Historical Stock Data
19.01 ↓0.09 (-0.47%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KIM is down -0.04% a day on average. There have been 15 days where Kimco Realty Corporation closed green and 15 days where KIM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 19.24 | 19.01 | ↓$0.23 (-1.20%) | 18.81 | 19.27 | 3.56M |
| 2024-05-03 | 19.05 | 19.10 | ↑$0.05 (0.26%) | 18.91 | 19.40 | 6.73M |
| 2024-05-02 | 18.70 | 18.96 | ↑$0.26 (1.39%) | 18.51 | 19.13 | 5.77M |
| 2024-05-01 | 18.52 | 18.50 | ↓$0.02 (-0.11%) | 18.37 | 18.86 | 4.63M |
| 2024-04-30 | 18.64 | 18.63 | ↓$0.01 (-0.05%) | 18.62 | 19.01 | 5.20M |
| 2024-04-29 | 18.57 | 18.81 | ↑$0.24 (1.29%) | 18.57 | 18.83 | 5M |
| 2024-04-26 | 18.47 | 18.38 | ↓$0.09 (-0.49%) | 18.37 | 18.64 | 2.31M |
| 2024-04-25 | 18.36 | 18.42 | ↑$0.06 (0.33%) | 18.21 | 18.53 | 3.92M |
| 2024-04-24 | 18.51 | 18.53 | ↑$0.02 (0.11%) | 18.40 | 18.65 | 3.56M |
| 2024-04-23 | 18.59 | 18.63 | ↑$0.04 (0.22%) | 18.54 | 18.76 | 4.09M |
| 2024-04-22 | 18.22 | 18.60 | ↑$0.38 (2.09%) | 18.11 | 18.62 | 5.57M |
| 2024-04-19 | 17.80 | 18.20 | ↑$0.40 (2.25%) | 17.76 | 18.22 | 5.87M |
| 2024-04-18 | 17.72 | 17.74 | ↑$0.02 (0.11%) | 17.58 | 17.80 | 6.77M |
| 2024-04-17 | 17.65 | 17.60 | ↓$0.05 (-0.28%) | 17.59 | 17.84 | 4.19M |
| 2024-04-16 | 17.91 | 17.61 | ↓$0.30 (-1.68%) | 17.57 | 17.93 | 5.66M |
| 2024-04-15 | 18.18 | 18.04 | ↓$0.14 (-0.77%) | 17.91 | 18.22 | 4.97M |
| 2024-04-12 | 17.88 | 18.10 | ↑$0.22 (1.23%) | 17.84 | 18.20 | 6.80M |
| 2024-04-11 | 18.06 | 17.94 | ↓$0.12 (-0.66%) | 17.77 | 18.14 | 4.60M |
| 2024-04-10 | 18.37 | 17.97 | ↓$0.40 (-2.18%) | 17.95 | 18.38 | 5.06M |
| 2024-04-09 | 18.77 | 18.95 | ↑$0.18 (0.96%) | 18.65 | 18.96 | 3.44M |
| 2024-04-08 | 18.62 | 18.66 | ↑$0.04 (0.21%) | 18.58 | 18.82 | 3.91M |
| 2024-04-05 | 18.34 | 18.51 | ↑$0.17 (0.93%) | 18.24 | 18.59 | 4.53M |
| 2024-04-04 | 18.94 | 18.60 | ↓$0.34 (-1.80%) | 18.56 | 19.03 | 4.20M |
| 2024-04-03 | 18.84 | 18.76 | ↓$0.08 (-0.42%) | 18.74 | 18.96 | 4.37M |
| 2024-04-02 | 18.97 | 18.89 | ↓$0.08 (-0.42%) | 18.81 | 19.05 | 3.16M |
| 2024-04-01 | 19.57 | 19.09 | ↓$0.48 (-2.45%) | 19.07 | 19.63 | 7.70M |
| 2024-03-28 | 19.47 | 19.61 | ↑$0.14 (0.72%) | 19.42 | 19.66 | 7.61M |
| 2024-03-27 | 19.04 | 19.36 | ↑$0.32 (1.68%) | 18.99 | 19.41 | 5.56M |
| 2024-03-26 | 18.93 | 18.81 | ↓$0.12 (-0.63%) | 18.79 | 18.99 | 5.17M |
| 2024-03-25 | 19.18 | 18.84 | ↓$0.34 (-1.77%) | 18.81 | 19.30 | 5.26M |
Create an account or log in to view more rows.
$KIM It's happening!
$KIM man this will be good in coming weeks
$KIM gap it slap it ask it !
$KIM today will be a nice green day LFG!!!
$KIM Don't hold!!! Buy it
$KIM the end is near
$KIM Bears get cremated today
$KIM hint hint this is when you buy a few
$KIM wow
$KIM Like if the Hedgies are fucked