Kimco Realty Corporation (KIM) Historical Stock Data
18.42 ↓0.11 (-0.59%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KIM is down -0.03% a day on average. There have been 16 days where Kimco Realty Corporation closed green and 14 days where KIM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 19.63 | 19.09 | ↓$0.54 (-2.75%) | 19.07 | 19.70 | 7.27M |
| 2024-03-21 | 19.50 | 19.73 | ↑$0.23 (1.18%) | 19.45 | 19.76 | 4.61M |
| 2024-03-20 | 18.95 | 19.44 | ↑$0.49 (2.59%) | 18.87 | 19.47 | 3.66M |
| 2024-03-19 | 19.15 | 19.10 | ↓$0.05 (-0.26%) | 18.97 | 19.31 | 3.52M |
| 2024-03-18 | 18.87 | 19.11 | ↑$0.24 (1.27%) | 18.83 | 19.18 | 5.13M |
| 2024-03-15 | 18.60 | 18.88 | ↑$0.28 (1.51%) | 18.57 | 18.90 | 9.45M |
| 2024-03-14 | 19.22 | 18.80 | ↓$0.42 (-2.19%) | 18.66 | 19.29 | 4.57M |
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