Register for real-time alerts, custom portfolio, and market movers
KIM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 19.10 | 0.14 | 0.74% | 19.05 | 19.395 | 18.91 | 6,729,038 |
| May 02 2024 | 18.96 | 0.46 | 2.49% | 18.70 | 19.13 | 18.51 | 5,768,386 |
| May 01 2024 | 18.50 | -0.13 | -0.70% | 18.52 | 18.86 | 18.365 | 4,632,767 |
| Apr 30 2024 | 18.63 | -0.18 | -0.96% | 18.64 | 19.01 | 18.62 | 5,200,593 |
| Apr 29 2024 | 18.81 | 0.43 | 2.34% | 18.57 | 18.83 | 18.57 | 5,000,936 |
| Apr 26 2024 | 18.38 | -0.04 | -0.22% | 18.47 | 18.64 | 18.37 | 2,312,018 |
| Apr 25 2024 | 18.42 | -0.11 | -0.59% | 18.36 | 18.53 | 18.205 | 3,922,835 |
| Apr 24 2024 | 18.53 | -0.10 | -0.54% | 18.51 | 18.65 | 18.395 | 3,563,187 |
| Apr 23 2024 | 18.63 | 0.03 | 0.16% | 18.59 | 18.76 | 18.54 | 4,092,053 |
| Apr 22 2024 | 18.60 | 0.40 | 2.20% | 18.22 | 18.62 | 18.11 | 5,573,278 |
| Apr 19 2024 | 18.20 | 0.46 | 2.59% | 17.80 | 18.215 | 17.76 | 5,873,432 |
| Apr 18 2024 | 17.74 | 0.14 | 0.80% | 17.72 | 17.795 | 17.58 | 6,774,362 |
| Apr 17 2024 | 17.60 | -0.01 | -0.06% | 17.65 | 17.84 | 17.59 | 4,191,368 |
| Apr 16 2024 | 17.61 | -0.43 | -2.38% | 17.91 | 17.93 | 17.57 | 5,659,999 |
| Apr 15 2024 | 18.04 | -0.06 | -0.33% | 18.18 | 18.22 | 17.905 | 4,971,223 |
| Apr 12 2024 | 18.10 | 0.16 | 0.89% | 17.88 | 18.20 | 17.84 | 6,804,176 |
| Apr 11 2024 | 17.94 | -0.03 | -0.17% | 18.06 | 18.14 | 17.77 | 4,596,456 |
| Apr 10 2024 | 17.97 | -0.98 | -5.17% | 18.37 | 18.38 | 17.95 | 5,057,921 |
| Apr 09 2024 | 18.95 | 0.29 | 1.55% | 18.77 | 18.96 | 18.65 | 3,434,609 |
| Apr 08 2024 | 18.66 | 0.15 | 0.81% | 18.62 | 18.818 | 18.58 | 3,905,637 |
| Apr 05 2024 | 18.51 | -0.09 | -0.48% | 18.34 | 18.59 | 18.24 | 4,532,628 |
| Apr 04 2024 | 18.60 | -0.16 | -0.85% | 18.94 | 19.03 | 18.555 | 4,199,090 |
| Apr 03 2024 | 18.76 | -0.13 | -0.69% | 18.91 | 18.96 | 18.74 | 4,369,923 |
| Apr 02 2024 | 18.89 | -0.20 | -1.05% | 18.97 | 19.05 | 18.805 | 3,161,317 |
| Apr 01 2024 | 19.09 | -0.52 | -2.65% | 19.57 | 19.63 | 19.065 | 7,700,733 |
| Mar 28 2024 | 19.61 | 0.25 | 1.29% | 19.38 | 19.66 | 19.38 | 7,608,634 |
| Mar 27 2024 | 19.36 | 0.55 | 2.92% | 19.05 | 19.41 | 18.99 | 5,556,056 |
| Mar 26 2024 | 18.81 | -0.03 | -0.16% | 18.93 | 18.99 | 18.79 | 5,174,401 |
| Mar 25 2024 | 18.84 | -0.25 | -1.31% | 19.18 | 19.30 | 18.805 | 5,259,707 |
| Mar 22 2024 | 19.09 | -0.64 | -3.24% | 19.63 | 19.695 | 19.07 | 7,267,477 |
| Mar 21 2024 | 19.73 | 0.29 | 1.49% | 19.50 | 19.755 | 19.45 | 4,612,932 |
| Mar 20 2024 | 19.44 | 0.34 | 1.78% | 18.95 | 19.47 | 18.87 | 3,650,798 |
| Mar 19 2024 | 19.10 | -0.01 | -0.05% | 19.15 | 19.31 | 18.97 | 3,519,564 |
| Mar 18 2024 | 19.11 | 0.23 | 1.22% | 18.87 | 19.18 | 18.83 | 5,126,484 |
| Mar 15 2024 | 18.88 | 0.08 | 0.43% | 18.60 | 18.90 | 18.57 | 9,445,230 |
| Mar 14 2024 | 18.80 | -0.57 | -2.94% | 19.22 | 19.30 | 18.66 | 4,568,854 |
| Mar 13 2024 | 19.37 | 0.02 | 0.10% | 19.34 | 19.56 | 19.30 | 4,752,452 |
| Mar 12 2024 | 19.35 | -0.06 | -0.31% | 19.40 | 19.525 | 19.25 | 3,420,798 |
| Mar 11 2024 | 19.41 | -0.08 | -0.41% | 19.43 | 19.57 | 19.35 | 3,312,736 |
| Mar 08 2024 | 19.49 | 0.13 | 0.67% | 19.52 | 19.69 | 19.43 | 2,851,128 |
| Mar 07 2024 | 19.36 | 0.06 | 0.31% | 19.37 | 19.415 | 19.17 | 3,136,034 |
| Mar 06 2024 | 19.30 | -0.38 | -1.93% | 19.56 | 19.628 | 19.245 | 2,963,783 |
| Mar 05 2024 | 19.68 | 0.06 | 0.31% | 19.51 | 19.90 | 19.51 | 4,281,841 |
| Mar 04 2024 | 19.62 | -0.11 | -0.56% | 19.69 | 19.72 | 19.44 | 5,418,731 |
| Mar 01 2024 | 19.73 | -0.03 | -0.15% | 19.70 | 19.77 | 19.415 | 8,534,773 |
| Feb 29 2024 | 19.76 | 0.13 | 0.66% | 19.86 | 19.86 | 19.51 | 8,713,683 |
| Feb 28 2024 | 19.63 | 0.07 | 0.36% | 19.49 | 19.76 | 19.42 | 4,280,397 |
| Feb 27 2024 | 19.56 | 0.28 | 1.45% | 19.43 | 19.77 | 19.3602 | 4,043,808 |
| Feb 26 2024 | 19.28 | -0.26 | -1.33% | 19.49 | 19.55 | 19.18 | 5,004,684 |
| Feb 23 2024 | 19.54 | -0.27 | -1.36% | 19.79 | 19.825 | 19.53 | 2,564,710 |
| Feb 22 2024 | 19.81 | 0.03 | 0.15% | 19.80 | 19.92 | 19.71 | 4,230,091 |
| Feb 21 2024 | 19.78 | 0.14 | 0.71% | 19.70 | 19.87 | 19.56 | 3,434,919 |
| Feb 20 2024 | 19.64 | 0.01 | 0.05% | 19.48 | 19.755 | 19.48 | 9,963,555 |
| Feb 16 2024 | 19.63 | -0.14 | -0.71% | 19.43 | 19.72 | 19.29 | 8,795,016 |
| Feb 15 2024 | 19.77 | 0.30 | 1.54% | 19.68 | 19.835 | 19.66 | 4,154,029 |
| Feb 14 2024 | 19.47 | -0.03 | -0.15% | 19.53 | 19.64 | 19.33 | 5,314,737 |
| Feb 13 2024 | 19.50 | -0.31 | -1.56% | 19.34 | 19.54 | 19.06 | 6,788,039 |
| Feb 12 2024 | 19.81 | -0.27 | -1.34% | 20.06 | 20.25 | 19.67 | 5,281,606 |
| Feb 09 2024 | 20.08 | 0.06 | 0.30% | 19.99 | 20.10 | 19.645 | 6,460,113 |
| Feb 08 2024 | 20.02 | -0.15 | -0.74% | 20.13 | 20.36 | 19.69 | 7,305,831 |
| Feb 07 2024 | 20.17 | -0.08 | -0.40% | 20.36 | 20.43 | 20.13 | 5,854,596 |
| Feb 06 2024 | 20.25 | 0.51 | 2.58% | 19.72 | 20.46 | 19.68 | 5,125,461 |
| Feb 05 2024 | 19.74 | -0.44 | -2.18% | 19.83 | 19.965 | 19.69 | 4,728,639 |
