ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

KIM-L Kimco Realty Corporation

20.67
0.25 (1.22%)
Jun 18 2024 - Closed
Delayed by 15 minutes

KIM-L Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 20.67 0.25 1.22% 20.42 20.70 20.42 47,735
Jun 17 2024 20.42 -0.07 -0.34% 20.44 20.52 20.27 23,706
Jun 14 2024 20.49 -0.25 -1.21% 20.73 20.73 20.43 17,590
Jun 13 2024 20.74 0.07 0.34% 20.81 20.96 20.62 27,155
Jun 12 2024 20.67 0.25 1.22% 20.62 20.78 20.55 58,833
Jun 11 2024 20.42 0.03 0.15% 20.39 20.42 20.11 28,219
Jun 10 2024 20.39 -0.25 -1.21% 20.63 20.68 20.28 19,028
Jun 07 2024 20.64 -0.28 -1.34% 20.80 20.83 20.64 26,661
Jun 06 2024 20.92 -0.08 -0.38% 21.00 21.19 20.91 17,752
Jun 05 2024 21.00 -0.21 -0.99% 21.27 21.27 21.00 24,020
Jun 04 2024 21.21 -0.17 -0.80% 21.39 21.50 21.19 28,923
Jun 03 2024 21.38 0.18 0.85% 21.24 21.40 21.24 9,909
May 31 2024 21.20 0.07 0.33% 21.20 21.30 20.94 11,906
May 30 2024 21.13 0.15 0.71% 21.09 21.13 20.97 4,467
May 29 2024 20.98 -0.21 -0.99% 20.99 21.02 20.90 11,797
May 28 2024 21.19 -0.17 -0.80% 21.25 21.45 21.04 6,702
May 24 2024 21.36 0.13 0.61% 21.24 21.36 21.15 4,599
May 23 2024 21.23 -0.23 -1.07% 21.45 21.48 21.08 15,890
May 22 2024 21.46 -0.12 -0.56% 21.62 21.62 21.37 7,236
May 21 2024 21.58 -0.19 -0.87% 21.64 21.84 21.49 7,525
May 20 2024 21.77 0.07 0.32% 21.69 21.84 21.63 3,392
May 17 2024 21.70 -0.10 -0.46% 21.68 21.85 21.57 12,157
May 16 2024 21.80 -0.10 -0.46% 21.85 21.92 21.65 12,855
May 15 2024 21.90 0.11 0.50% 21.88 21.93 21.70 11,838
May 14 2024 21.79 -0.01 -0.05% 21.67 21.89 21.60 5,160
May 13 2024 21.80 -0.02 -0.09% 21.82 21.87 21.70 10,008
May 10 2024 21.82 -0.06 -0.27% 21.72 21.82 21.67 6,526
May 09 2024 21.88 0.00 0.00% 21.88 21.88 21.73 4,536
May 08 2024 21.88 -0.23 -1.04% 21.93 22.11 21.70 9,059
May 07 2024 22.11 -0.08 -0.36% 22.23 22.25 22.01 12,279
May 06 2024 22.19 0.25 1.14% 22.04 22.21 21.93 15,105
May 03 2024 21.94 0.09 0.41% 21.95 22.00 21.77 8,478
May 02 2024 21.85 0.02 0.09% 21.60 21.91 21.60 10,611
May 01 2024 21.83 0.16 0.74% 21.74 21.84 21.41 11,778
Apr 30 2024 21.67 -0.26 -1.19% 21.88 21.90 21.59 10,353
Apr 29 2024 21.93 0.11 0.50% 21.98 21.98 21.83 2,783
Apr 26 2024 21.82 0.02 0.09% 21.91 21.94 21.78 12,638
Apr 25 2024 21.80 -0.22 -1.00% 21.55 21.85 21.45 11,519
Apr 24 2024 22.02 0.05 0.23% 21.94 22.06 21.82 6,906
Apr 23 2024 21.97 0.19 0.87% 21.78 22.04 21.76 20,322
Apr 22 2024 21.78 0.33 1.54% 21.43 21.78 21.43 5,290
Apr 19 2024 21.45 0.33 1.56% 21.27 21.45 21.12 19,075
Apr 18 2024 21.12 -0.12 -0.56% 21.19 21.27 21.07 24,386
Apr 17 2024 21.24 0.33 1.58% 21.05 21.32 21.03 38,558
Apr 16 2024 20.91 -0.19 -0.90% 20.85 21.01 20.79 45,392
Apr 15 2024 21.10 -0.67 -3.08% 21.79 21.79 20.99 14,509
Apr 12 2024 21.77 -0.14 -0.64% 21.76 21.77 21.60 4,413
Apr 11 2024 21.91 -0.08 -0.36% 22.06 22.06 21.58 9,002
Apr 10 2024 21.99 -0.36 -1.61% 22.20 22.20 21.85 14,573
Apr 09 2024 22.35 -0.09 -0.40% 22.51 22.51 22.28 5,702
Apr 08 2024 22.44 -0.01 -0.04% 22.49 22.50 22.25 7,160
Apr 05 2024 22.45 -0.18 -0.80% 22.68 22.68 22.40 5,528
Apr 04 2024 22.63 0.23 1.03% 22.51 22.63 22.40 27,419
Apr 03 2024 22.40 -0.27 -1.19% 22.61 22.64 22.40 35,312
Apr 02 2024 22.67 -0.11 -0.48% 22.65 22.94 22.61 7,959
Apr 01 2024 22.78 -0.10 -0.44% 23.19 23.19 22.75 25,305
Mar 28 2024 22.88 -0.46 -1.97% 23.26 23.34 22.88 25,604
Mar 27 2024 23.34 0.03 0.13% 23.53 23.53 23.34 5,333
Mar 26 2024 23.31 -0.23 -0.98% 23.74 23.74 23.25 17,846
Mar 25 2024 23.54 -0.24 -1.01% 23.81 23.81 23.46 4,220
Mar 22 2024 23.78 0.10 0.42% 23.83 23.85 23.65 9,450
Mar 21 2024 23.68 -0.03 -0.13% 23.79 23.93 23.68 10,931

Your Recent History

Delayed Upgrade Clock