Kimco Realty Corporation (KIM)
NYSE: KIM · Real-Time Price · USD
22.87
-0.49 (-2.10%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 23.38 | 23.48 | 22.75 | 22.87 | 22.87 | -2.10% | 9,037,932 |
| Sep 25, 2024 | 23.65 | 23.69 | 23.25 | 23.36 | 23.36 | -1.14% | 4,962,743 |
| Sep 24, 2024 | 23.49 | 23.81 | 23.38 | 23.63 | 23.63 | - | 3,689,256 |
| Sep 23, 2024 | 23.43 | 23.71 | 23.42 | 23.63 | 23.63 | 1.68% | 3,827,746 |
| Sep 20, 2024 | 23.09 | 23.37 | 23.09 | 23.24 | 23.24 | - | 7,716,388 |
| Sep 19, 2024 | 23.71 | 23.75 | 23.09 | 23.24 | 23.24 | -1.27% | 4,206,733 |
| Sep 18, 2024 | 23.65 | 23.85 | 23.44 | 23.54 | 23.54 | -0.17% | 3,115,622 |
| Sep 17, 2024 | 24.02 | 24.13 | 23.47 | 23.58 | 23.58 | -2.00% | 3,225,440 |
| Sep 16, 2024 | 24.18 | 24.25 | 23.96 | 24.06 | 24.06 | 0.17% | 3,165,316 |
| Sep 13, 2024 | 23.69 | 24.06 | 23.69 | 24.02 | 24.02 | 1.56% | 3,765,453 |
| Sep 12, 2024 | 23.42 | 23.77 | 23.37 | 23.65 | 23.65 | 0.68% | 6,138,861 |
| Sep 11, 2024 | 23.18 | 23.57 | 23.05 | 23.49 | 23.49 | 0.51% | 3,919,777 |
| Sep 10, 2024 | 23.42 | 23.51 | 23.13 | 23.37 | 23.37 | 0.34% | 4,270,960 |
| Sep 9, 2024 | 22.99 | 23.38 | 22.92 | 23.29 | 23.29 | 1.30% | 3,248,007 |
| Sep 6, 2024 | 23.09 | 23.21 | 22.82 | 22.99 | 22.99 | -0.52% | 3,643,388 |
| Sep 5, 2024 | 23.24 | 23.39 | 23.02 | 23.11 | 23.11 | -1.03% | 2,034,365 |
| Sep 4, 2024 | 23.32 | 23.52 | 23.15 | 23.35 | 23.11 | 0.52% | 2,517,708 |
| Sep 3, 2024 | 23.11 | 23.27 | 23.00 | 23.23 | 22.99 | -0.13% | 3,623,195 |
| Aug 30, 2024 | 23.12 | 23.28 | 23.03 | 23.26 | 23.02 | 1.09% | 2,880,642 |
| Aug 29, 2024 | 23.17 | 23.20 | 22.97 | 23.01 | 22.77 | -0.65% | 2,568,002 |
| Aug 28, 2024 | 23.14 | 23.29 | 23.01 | 23.16 | 22.92 | - | 2,929,121 |
| Aug 27, 2024 | 23.25 | 23.40 | 23.15 | 23.16 | 22.92 | -0.98% | 3,545,555 |
| Aug 26, 2024 | 23.47 | 23.53 | 23.29 | 23.39 | 23.15 | 0.69% | 2,641,395 |
| Aug 23, 2024 | 22.95 | 23.31 | 22.85 | 23.23 | 22.99 | 1.80% | 4,042,668 |
| Aug 22, 2024 | 22.85 | 22.89 | 22.65 | 22.82 | 22.59 | 0.09% | 5,419,682 |
| Aug 21, 2024 | 22.61 | 22.88 | 22.51 | 22.80 | 22.57 | 1.38% | 3,393,357 |
| Aug 20, 2024 | 22.35 | 22.54 | 22.23 | 22.49 | 22.26 | 0.85% | 2,920,966 |
| Aug 19, 2024 | 22.11 | 22.34 | 22.11 | 22.30 | 22.07 | 0.04% | 2,484,260 |
| Aug 16, 2024 | 22.51 | 22.56 | 22.19 | 22.29 | 22.06 | 0.09% | 3,074,133 |
| Aug 15, 2024 | 22.13 | 22.60 | 22.04 | 22.27 | 22.04 | 1.14% | 3,964,188 |
| Aug 14, 2024 | 21.90 | 22.13 | 21.81 | 22.02 | 21.79 | 0.73% | 2,362,686 |
| Aug 13, 2024 | 21.96 | 21.97 | 21.75 | 21.86 | 21.64 | 0.51% | 3,692,212 |
| Aug 12, 2024 | 21.82 | 21.91 | 21.57 | 21.75 | 21.53 | -0.41% | 2,741,324 |
| Aug 9, 2024 | 21.79 | 21.92 | 21.63 | 21.84 | 21.62 | 0.23% | 1,768,312 |
| Aug 8, 2024 | 21.48 | 21.95 | 21.44 | 21.79 | 21.57 | 1.30% | 2,891,854 |
| Aug 7, 2024 | 21.90 | 22.18 | 21.46 | 21.51 | 21.29 | -1.06% | 6,043,178 |
| Aug 6, 2024 | 21.15 | 21.88 | 21.08 | 21.74 | 21.52 | 2.79% | 7,412,649 |
| Aug 5, 2024 | 21.39 | 21.76 | 21.09 | 21.15 | 20.93 | -3.56% | 4,928,329 |
| Aug 2, 2024 | 22.08 | 22.18 | 21.73 | 21.93 | 21.71 | -0.36% | 4,591,199 |
| Aug 1, 2024 | 22.25 | 22.48 | 21.78 | 22.01 | 21.78 | 1.29% | 5,925,575 |
| Jul 31, 2024 | 21.95 | 22.22 | 21.70 | 21.73 | 21.51 | -1.36% | 7,738,022 |
| Jul 30, 2024 | 21.47 | 22.13 | 21.31 | 22.03 | 21.80 | 2.99% | 4,826,841 |
| Jul 29, 2024 | 21.24 | 21.50 | 21.20 | 21.39 | 21.17 | 0.94% | 4,148,311 |
| Jul 26, 2024 | 20.97 | 21.26 | 20.76 | 21.19 | 20.97 | 2.17% | 3,309,113 |
| Jul 25, 2024 | 20.95 | 21.18 | 20.69 | 20.74 | 20.53 | -0.77% | 3,355,696 |
| Jul 24, 2024 | 21.38 | 21.54 | 20.88 | 20.90 | 20.69 | -2.11% | 5,158,851 |
| Jul 23, 2024 | 21.37 | 21.52 | 21.30 | 21.35 | 21.13 | -0.56% | 3,385,215 |
| Jul 22, 2024 | 21.25 | 21.47 | 21.03 | 21.47 | 21.25 | 1.08% | 2,714,443 |
| Jul 19, 2024 | 21.36 | 21.41 | 21.09 | 21.24 | 21.02 | -0.23% | 3,178,700 |
| Jul 18, 2024 | 21.51 | 21.92 | 21.29 | 21.29 | 21.07 | -1.30% | 8,543,757 |
| Jul 17, 2024 | 21.17 | 21.64 | 21.17 | 21.57 | 21.35 | 1.79% | 3,957,479 |
| Jul 16, 2024 | 21.08 | 21.28 | 21.07 | 21.19 | 20.97 | 1.10% | 5,412,624 |
| Jul 15, 2024 | 20.69 | 20.97 | 20.52 | 20.96 | 20.75 | 1.85% | 5,115,851 |
| Jul 12, 2024 | 20.49 | 20.75 | 20.43 | 20.58 | 20.37 | 1.43% | 4,057,141 |
| Jul 11, 2024 | 20.00 | 20.36 | 19.97 | 20.29 | 20.08 | 2.89% | 3,755,043 |
| Jul 10, 2024 | 19.33 | 19.72 | 19.29 | 19.72 | 19.52 | 2.49% | 3,510,549 |
| Jul 9, 2024 | 19.22 | 19.27 | 18.97 | 19.24 | 19.04 | -0.10% | 4,612,297 |
| Jul 8, 2024 | 19.31 | 19.42 | 19.16 | 19.26 | 19.06 | -0.10% | 3,317,303 |
| Jul 5, 2024 | 19.26 | 19.40 | 19.23 | 19.28 | 19.08 | 0.05% | 2,334,292 |
| Jul 3, 2024 | 19.49 | 19.50 | 19.26 | 19.27 | 19.07 | -0.72% | 1,930,070 |
| Jul 2, 2024 | 19.31 | 19.42 | 19.21 | 19.41 | 19.21 | 0.73% | 4,483,009 |
| Jul 1, 2024 | 19.41 | 19.53 | 19.18 | 19.27 | 19.07 | -0.98% | 3,436,536 |
| Jun 28, 2024 | 19.20 | 19.52 | 19.14 | 19.46 | 19.26 | 1.94% | 7,838,995 |
| Jun 27, 2024 | 18.75 | 19.11 | 18.75 | 19.09 | 18.89 | 1.70% | 3,999,467 |
| Jun 26, 2024 | 18.63 | 18.84 | 18.62 | 18.77 | 18.58 | 0.05% | 2,779,432 |
| Jun 25, 2024 | 19.13 | 19.19 | 18.60 | 18.76 | 18.57 | -1.99% | 2,959,413 |
| Jun 24, 2024 | 18.95 | 19.25 | 18.83 | 19.14 | 18.94 | 0.84% | 3,853,820 |
| Jun 21, 2024 | 19.09 | 19.09 | 18.76 | 18.98 | 18.79 | 0.48% | 7,751,647 |
| Jun 20, 2024 | 18.73 | 18.93 | 18.67 | 18.89 | 18.70 | 0.48% | 3,601,500 |
| Jun 18, 2024 | 18.72 | 18.85 | 18.67 | 18.80 | 18.61 | 0.64% | 3,481,365 |
| Jun 17, 2024 | 18.66 | 18.79 | 18.57 | 18.68 | 18.49 | -0.37% | 3,208,200 |
| Jun 14, 2024 | 18.61 | 18.82 | 18.54 | 18.75 | 18.56 | 0.16% | 3,145,425 |
| Jun 13, 2024 | 18.53 | 19.01 | 18.46 | 18.72 | 18.53 | 1.03% | 7,169,392 |
| Jun 12, 2024 | 18.76 | 18.85 | 18.49 | 18.53 | 18.34 | 1.26% | 5,271,387 |
| Jun 11, 2024 | 18.40 | 18.52 | 18.24 | 18.30 | 18.11 | -1.29% | 4,285,214 |
| Jun 10, 2024 | 18.64 | 18.73 | 18.17 | 18.54 | 18.35 | -1.33% | 4,756,516 |
| Jun 7, 2024 | 18.69 | 18.85 | 18.66 | 18.79 | 18.60 | -1.16% | 2,950,495 |
| Jun 6, 2024 | 18.95 | 19.12 | 18.92 | 19.01 | 18.82 | -1.45% | 1,700,304 |
| Jun 5, 2024 | 19.28 | 19.32 | 19.14 | 19.29 | 18.85 | 0.05% | 1,703,390 |
| Jun 4, 2024 | 19.47 | 19.53 | 19.25 | 19.28 | 18.84 | -1.28% | 4,629,656 |
| Jun 3, 2024 | 19.36 | 19.69 | 19.36 | 19.53 | 19.09 | 0.88% | 4,182,915 |
| May 31, 2024 | 19.01 | 19.40 | 18.91 | 19.36 | 18.92 | 2.71% | 5,582,022 |
| May 30, 2024 | 18.45 | 18.88 | 18.38 | 18.85 | 18.42 | 3.12% | 9,561,303 |
| May 29, 2024 | 18.02 | 18.37 | 17.97 | 18.28 | 17.87 | 0.27% | 3,046,213 |
| May 28, 2024 | 18.62 | 18.71 | 18.22 | 18.23 | 17.82 | -1.30% | 2,840,223 |
| May 24, 2024 | 18.72 | 18.72 | 18.44 | 18.47 | 18.05 | -0.54% | 2,261,881 |
| May 23, 2024 | 18.94 | 18.94 | 18.56 | 18.57 | 18.15 | -2.26% | 2,731,667 |
| May 22, 2024 | 18.94 | 19.09 | 18.91 | 19.00 | 18.57 | -0.11% | 2,327,162 |
| May 21, 2024 | 18.88 | 19.06 | 18.78 | 19.02 | 18.59 | 0.58% | 1,603,074 |
| May 20, 2024 | 19.21 | 19.21 | 18.88 | 18.91 | 18.48 | -1.61% | 1,981,561 |
| May 17, 2024 | 19.13 | 19.25 | 19.02 | 19.22 | 18.79 | 0.63% | 3,593,790 |
| May 16, 2024 | 19.33 | 19.41 | 19.08 | 19.10 | 18.67 | -1.24% | 3,279,057 |
| May 15, 2024 | 19.53 | 19.59 | 19.26 | 19.34 | 18.90 | 0.68% | 3,566,871 |
| May 14, 2024 | 19.27 | 19.34 | 19.04 | 19.21 | 18.78 | 0.31% | 3,106,368 |
| May 13, 2024 | 19.12 | 19.15 | 18.97 | 19.15 | 18.72 | 0.90% | 2,221,196 |
| May 10, 2024 | 19.13 | 19.16 | 18.98 | 18.98 | 18.55 | -0.32% | 2,161,174 |
| May 9, 2024 | 18.98 | 19.10 | 18.91 | 19.04 | 18.61 | 0.63% | 4,321,078 |
| May 8, 2024 | 18.90 | 18.97 | 18.80 | 18.92 | 18.49 | -0.37% | 4,152,228 |
| May 7, 2024 | 19.23 | 19.32 | 18.92 | 18.99 | 18.56 | -0.11% | 4,419,771 |
| May 6, 2024 | 19.24 | 19.27 | 18.81 | 19.01 | 18.58 | -0.47% | 3,563,414 |