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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 22.75 | 22.53 | ↓$0.22 (-0.97%) | 22.38 | 22.80 | 4.65M |
| 2023-02-02 | 22.71 | 23.07 | ↑$0.36 (1.59%) | 22.69 | 23.27 | 5.22M |
| 2023-02-01 | 22.32 | 22.53 | ↑$0.21 (0.94%) | 22.01 | 22.76 | 4.69M |
| 2023-01-31 | 22.15 | 22.46 | ↑$0.31 (1.40%) | 22.01 | 22.55 | 10.13M |
| 2023-01-30 | 22.48 | 22.11 | ↓$0.37 (-1.65%) | 22.09 | 22.65 | 3.40M |
| 2023-01-27 | 22.09 | 22.65 | ↑$0.56 (2.54%) | 22.06 | 22.71 | 2.92M |
| 2023-01-26 | 22.20 | 22.12 | ↓$0.08 (-0.36%) | 21.99 | 22.30 | 2.47M |
| 2023-01-25 | 21.86 | 22.09 | ↑$0.23 (1.05%) | 21.70 | 22.13 | 2.70M |
| 2023-01-24 | 21.80 | 21.94 | ↑$0.14 (0.64%) | 21.69 | 22.03 | 2.66M |
| 2023-01-23 | 21.47 | 21.86 | ↑$0.39 (1.82%) | 21.37 | 21.91 | 3.55M |
| 2023-01-20 | 21.18 | 21.44 | ↑$0.26 (1.23%) | 20.85 | 21.47 | 3.99M |
| 2023-01-19 | 21.13 | 21.14 | ↑$0.01 (0.05%) | 21.07 | 21.44 | 4.09M |
| 2023-01-18 | 21.98 | 21.35 | ↓$0.63 (-2.87%) | 21.32 | 22.08 | 4.71M |
| 2023-01-17 | 21.24 | 21.95 | ↑$0.71 (3.34%) | 21.24 | 22.09 | 6.41M |
| 2023-01-13 | 21.44 | 21.35 | ↓$0.09 (-0.42%) | 21.23 | 21.51 | 4.44M |
| 2023-01-12 | 21.20 | 21.70 | ↑$0.50 (2.36%) | 20.93 | 21.73 | 5.63M |
| 2023-01-11 | 20.56 | 21.03 | ↑$0.47 (2.29%) | 20.38 | 21.06 | 8.08M |
| 2023-01-10 | 20.70 | 20.38 | ↓$0.32 (-1.55%) | 20.10 | 20.82 | 5.72M |
| 2023-01-09 | 21.32 | 21.09 | ↓$0.23 (-1.08%) | 21.01 | 21.61 | 4.02M |
| 2023-01-06 | 21.09 | 21.53 | ↑$0.44 (2.09%) | 21.04 | 21.58 | 3.47M |
| 2023-01-05 | 21.41 | 20.97 | ↓$0.44 (-2.06%) | 20.84 | 21.49 | 3.61M |
| 2023-01-04 | 21.45 | 21.65 | ↑$0.20 (0.93%) | 21.37 | 21.80 | 2.81M |
| 2023-01-03 | 21.47 | 21.24 | ↓$0.23 (-1.07%) | 21.01 | 21.54 | 3.16M |
| 2022-12-30 | 21.03 | 21.18 | ↑$0.15 (0.71%) | 20.93 | 21.24 | 2.79M |
| 2022-12-29 | 21.01 | 21.16 | ↑$0.15 (0.71%) | 20.94 | 21.24 | 2.25M |
| 2022-12-28 | 21.30 | 20.88 | ↓$0.42 (-1.97%) | 20.85 | 21.40 | 2.16M |
| 2022-12-27 | 21.43 | 21.30 | ↓$0.13 (-0.61%) | 21.14 | 21.43 | 1.94M |
| 2022-12-23 | 20.77 | 21.27 | ↑$0.50 (2.41%) | 20.77 | 21.28 | 2.62M |
| 2022-12-22 | 20.96 | 20.90 | ↓$0.06 (-0.29%) | 20.51 | 21.01 | 2.84M |
| 2022-12-21 | 21.37 | 21.10 | ↓$0.27 (-1.26%) | 21.05 | 21.42 | 2.66M |
Create an account or log in to view more rows.
$KIM I love this stonk!
$KIM Going up
$KIM do what the markets tells you to do not the other way around
$KIM Ride this train. You won't regret.
$KIM Momentum is building...
$KIM TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$KIM looks like a loading
$KIM do what the markets tells you to do not the other way around
$KIM wow
$KIM If options never existed
what do you think this stock would be trading at?