Kimco Realty Corporation (KIM) Historical Stock Data

22.53 ↓0.54 (-2.34%)
As of February 3, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, KIM is up 0.33% a day on average. There have been 17 days where Kimco Realty Corporation closed green and 13 days where KIM closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0322.7522.53↓$0.22 (-0.97%)22.3822.804.65M
2023-02-0222.7123.07↑$0.36 (1.59%)22.6923.275.22M
2023-02-0122.3222.53↑$0.21 (0.94%)22.0122.764.69M
2023-01-3122.1522.46↑$0.31 (1.40%)22.0122.5510.13M
2023-01-3022.4822.11↓$0.37 (-1.65%)22.0922.653.40M
2023-01-2722.0922.65↑$0.56 (2.54%)22.0622.712.92M
2023-01-2622.2022.12↓$0.08 (-0.36%)21.9922.302.47M
2023-01-2521.8622.09↑$0.23 (1.05%)21.7022.132.70M
2023-01-2421.8021.94↑$0.14 (0.64%)21.6922.032.66M
2023-01-2321.4721.86↑$0.39 (1.82%)21.3721.913.55M
2023-01-2021.1821.44↑$0.26 (1.23%)20.8521.473.99M
2023-01-1921.1321.14↑$0.01 (0.05%)21.0721.444.09M
2023-01-1821.9821.35↓$0.63 (-2.87%)21.3222.084.71M
2023-01-1721.2421.95↑$0.71 (3.34%)21.2422.096.41M
2023-01-1321.4421.35↓$0.09 (-0.42%)21.2321.514.44M
2023-01-1221.2021.70↑$0.50 (2.36%)20.9321.735.63M
2023-01-1120.5621.03↑$0.47 (2.29%)20.3821.068.08M
2023-01-1020.7020.38↓$0.32 (-1.55%)20.1020.825.72M
2023-01-0921.3221.09↓$0.23 (-1.08%)21.0121.614.02M
2023-01-0621.0921.53↑$0.44 (2.09%)21.0421.583.47M
2023-01-0521.4120.97↓$0.44 (-2.06%)20.8421.493.61M
2023-01-0421.4521.65↑$0.20 (0.93%)21.3721.802.81M
2023-01-0321.4721.24↓$0.23 (-1.07%)21.0121.543.16M
2022-12-3021.0321.18↑$0.15 (0.71%)20.9321.242.79M
2022-12-2921.0121.16↑$0.15 (0.71%)20.9421.242.25M
2022-12-2821.3020.88↓$0.42 (-1.97%)20.8521.402.16M
2022-12-2721.4321.30↓$0.13 (-0.61%)21.1421.431.94M
2022-12-2320.7721.27↑$0.50 (2.41%)20.7721.282.62M
2022-12-2220.9620.90↓$0.06 (-0.29%)20.5121.012.84M
2022-12-2121.3721.10↓$0.27 (-1.26%)21.0521.422.66M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

MelbourneCheersAu

$KIM do what the markets tells you to do not the other way around

0 Like Report
AppleBigTech

$KIM TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report
dandanaiwo

$KIM do what the markets tells you to do not the other way around

0 Like Report
BretJohns

$KIM If options never existed
what do you think this stock would be trading at?

0 Like Report