Kimco Realty Corporation (KIM)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.78 | 3.76993716771 | 20.69 | 21.915 | 20.52 | 5241605 | 21.24114761 | CS |
| 4 | 2.52 | 13.2981530343 | 18.95 | 21.915 | 18.6 | 3957573 | 20.09463772 | CS |
| 12 | 2.9 | 15.6165858912 | 18.57 | 21.915 | 17.97 | 3991490 | 19.27054815 | CS |
| 26 | 1.25 | 6.18199802176 | 20.22 | 21.915 | 17.57 | 4699325 | 19.33035729 | CS |
| 52 | 0.49 | 2.33555767398 | 20.98 | 22.835 | 16.34 | 5032249 | 19.35299558 | CS |
| 156 | 0.37 | 1.75355450237 | 21.1 | 26.565 | 16.34 | 4743083 | 20.80399208 | CS |
| 260 | 3.57 | 19.9441340782 | 17.9 | 26.565 | 7.45 | 4925510 | 18.59736848 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 21.47 | 0.23 | 1.08 | 21.25 | 21.47 | 21.03 | 2714443 |
| 1721428800 | 21.24 | -0.05 | -0.23 | 21.36 | 21.41 | 21.09 | 3178619 |
| 1721342400 | 21.29 | -0.28 | -1.30 | 21.51 | 21.915 | 21.29 | 8543473 |
| 1721256000 | 21.57 | 0.38 | 1.79 | 21.17 | 21.64 | 21.17 | 3957476 |
| 1721169600 | 21.19 | 0.23 | 1.10 | 21.08 | 21.275 | 21.07 | 5412624 |
| 1721083200 | 20.96 | 0.38 | 1.85 | 20.69 | 20.97 | 20.52 | 5115832 |
| 1720824000 | 20.58 | 0.29 | 1.43 | 20.49 | 20.745 | 20.43 | 4057133 |
| 1720737600 | 20.29 | 0.57 | 2.89 | 20 | 20.36 | 19.97 | 3755043 |
| 1720651200 | 19.72 | 0.48 | 2.49 | 19.33 | 19.72 | 19.29 | 3510544 |
| 1720564800 | 19.24 | -0.02 | -0.10 | 19.22 | 19.265 | 18.97 | 4612295 |
| 1720478400 | 19.26 | -0.02 | -0.10 | 19.31 | 19.415 | 19.16 | 3317303 |
| 1720219200 | 19.28 | 0.01 | 0.05 | 19.26 | 19.395 | 19.225 | 2334292 |
| 1720040640 | 19.27 | -0.14 | -0.72 | 19.49 | 19.4971 | 19.26 | 1930070 |
| 1719960000 | 19.41 | 0.14 | 0.73 | 19.31 | 19.42 | 19.21 | 4483009 |
| 1719873600 | 19.27 | 0.18 | 0.94 | 19.41 | 19.525 | 19.18 | 3436536 |
| 1719614400 | 19.09 | 0 | 0.00 | 19.09 | 19.09 | 19.09 | 0 |
| 1719528000 | 19.09 | 0.32 | 1.70 | 18.75 | 19.11 | 18.75 | 3999467 |
| 1719441600 | 18.77 | 0.01 | 0.05 | 18.63 | 18.835 | 18.62 | 2779387 |
| 1719355200 | 18.76 | -0.38 | -1.99 | 19.13 | 19.185 | 18.6 | 2959394 |
| 1719268800 | 19.14 | 0.16 | 0.84 | 18.95 | 19.25 | 18.83 | 3853820 |
| 1719009600 | 18.98 | 0.09 | 0.48 | 19.09 | 19.09 | 18.76 | 7767546 |
| 1718923200 | 18.89 | 0.09 | 0.48 | 18.73 | 18.93 | 18.67 | 3601398 |
| 1718750400 | 18.8 | 0.12 | 0.64 | 18.72 | 18.85 | 18.665 | 3481354 |
| 1718664000 | 18.68 | -0.07 | -0.37 | 18.66 | 18.79 | 18.57 | 3207546 |
| 1718404800 | 18.75 | 0.03 | 0.16 | 18.61 | 18.8195 | 18.54 | 3145425 |
| 1718318400 | 18.72 | 0.19 | 1.03 | 18.53 | 19.005 | 18.46 | 7985991 |
| 1718232000 | 18.53 | 0.23 | 1.26 | 18.76 | 18.85 | 18.49 | 5271387 |
| 1718145600 | 18.3 | -0.24 | -1.29 | 18.4 | 18.52 | 18.24 | 4285212 |
| 1718059200 | 18.54 | -0.25 | -1.33 | 18.64 | 18.73 | 18.17 | 4756516 |
| 1717800000 | 18.79 | -0.22 | -1.16 | 18.69 | 18.85 | 18.66 | 2950493 |
| 1717713600 | 19.01 | -0.28 | -1.45 | 18.95 | 19.12 | 18.92 | 1700292 |
| 1717627200 | 19.29 | 0.01 | 0.05 | 19.28 | 19.32 | 19.14 | 1703357 |
| 1717540800 | 19.28 | -0.25 | -1.28 | 19.47 | 19.53 | 19.25 | 4629651 |
| 1717454400 | 19.53 | 0.17 | 0.88 | 19.39 | 19.69 | 19.36 | 4182915 |
| 1717195200 | 19.36 | 0.51 | 2.71 | 19.01 | 19.4 | 18.91 | 5582015 |
| 1717108800 | 18.85 | 0.57 | 3.12 | 18.45 | 18.88 | 18.38 | 9561303 |
| 1717022400 | 18.28 | 0.05 | 0.27 | 18.02 | 18.3693 | 17.97 | 3046213 |
| 1716936000 | 18.23 | -0.24 | -1.30 | 18.62 | 18.71 | 18.22 | 2812285 |
| 1716590400 | 18.47 | -0.1 | -0.54 | 18.72 | 18.74 | 18.44 | 2261881 |
| 1716504000 | 18.57 | -0.43 | -2.26 | 18.94 | 18.94 | 18.555 | 2731667 |
| 1716417600 | 19 | -0.02 | -0.11 | 18.94 | 19.09 | 18.91 | 2327112 |
| 1716331200 | 19.02 | 0.11 | 0.58 | 18.88 | 19.055 | 18.78 | 1603074 |
| 1716244800 | 18.91 | -0.31 | -1.61 | 19.21 | 19.21 | 18.88 | 1981560 |
| 1715985600 | 19.22 | 0.12 | 0.63 | 19.13 | 19.25 | 19.0182 | 3593749 |
| 1715899200 | 19.1 | -0.24 | -1.24 | 19.33 | 19.41 | 19.08 | 3279053 |
| 1715812800 | 19.34 | 0.13 | 0.68 | 19.53 | 19.59 | 19.255 | 3566851 |
| 1715726400 | 19.21 | 0.06 | 0.31 | 19.27 | 19.34 | 19.04 | 3106368 |
| 1715640000 | 19.15 | 0.17 | 0.90 | 19.08 | 19.15 | 18.965 | 2215549 |
| 1715380800 | 18.98 | -0.06 | -0.32 | 19.13 | 19.16 | 18.98 | 2161174 |
| 1715294400 | 19.04 | 0.12 | 0.63 | 18.98 | 19.1 | 18.905 | 4321070 |
| 1715208000 | 18.92 | -0.07 | -0.37 | 18.9 | 18.97 | 18.8 | 4152228 |
| 1715121600 | 18.99 | -0.02 | -0.11 | 19.23 | 19.32 | 18.92 | 4419771 |
| 1715035200 | 19.01 | -0.09 | -0.47 | 19.24 | 19.27 | 18.81 | 3563410 |
| 1714776000 | 19.1 | 0.14 | 0.74 | 19.05 | 19.395 | 18.91 | 6729038 |
| 1714689600 | 18.96 | 0.46 | 2.49 | 18.7 | 19.13 | 18.51 | 5768386 |
| 1714603200 | 18.5 | -0.13 | -0.70 | 18.52 | 18.86 | 18.365 | 4632767 |
| 1714516800 | 18.63 | -0.18 | -0.96 | 18.64 | 19.01 | 18.62 | 5200593 |
| 1714430400 | 18.81 | 0.43 | 2.34 | 18.57 | 18.83 | 18.57 | 5000936 |
| 1714171200 | 18.38 | -0.04 | -0.22 | 18.47 | 18.64 | 18.37 | 2312018 |
| 1714084800 | 18.42 | -0.11 | -0.59 | 18.36 | 18.53 | 18.205 | 3922835 |
| 1713998400 | 18.53 | -0.1 | -0.54 | 18.51 | 18.65 | 18.395 | 3563187 |
| 1713912000 | 18.63 | 0.03 | 0.16 | 18.59 | 18.76 | 18.54 | 4092053 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
