Kimco Realty Corporation (KIM)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -0.0199840127898 | 25.02 | 25.19 | 24.552817 | 3857722 | 24.83123733 | CS |
| 4 | 0.445 | 1.81115181115 | 24.57 | 25.19 | 23.535 | 3918236 | 24.28410166 | CS |
| 12 | 1.545 | 6.58287175117 | 23.47 | 25.19 | 22.535 | 3986538 | 23.69277109 | CS |
| 26 | 5.805 | 30.218636127 | 19.21 | 25.19 | 17.97 | 4008337 | 21.88259227 | CS |
| 52 | 6.185 | 32.8465215082 | 18.83 | 25.19 | 17.57 | 4759408 | 20.74109136 | CS |
| 156 | 1.055 | 4.40317195326 | 23.96 | 26.565 | 16.34 | 4628518 | 20.91004061 | CS |
| 260 | 3.455 | 16.0250463822 | 21.56 | 26.565 | 7.45 | 4935503 | 18.77782543 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 24.89 | 0.17 | 0.69 | 24.7 | 24.945 | 24.552817 | 3144817 |
| 1731627600 | 24.72 | -0.1 | -0.40 | 24.71 | 24.79 | 24.57 | 3044125 |
| 1731541200 | 24.82 | 0.14 | 0.57 | 24.88 | 25 | 24.65 | 6024097 |
| 1731454800 | 24.68 | -0.38 | -1.52 | 25.1 | 25.19 | 24.66 | 3891672 |
| 1731368400 | 25.06 | 0.13 | 0.52 | 25.02 | 25.095 | 24.87 | 3515230 |
| 1731109200 | 24.93 | 0.27 | 1.09 | 24.82 | 25.07 | 24.735 | 3863212 |
| 1731022800 | 24.66 | 0.34 | 1.40 | 24.32 | 24.755 | 24.24 | 4544013 |
| 1730936400 | 24.32 | -0.33 | -1.34 | 24.95 | 24.95 | 24.105 | 8095802 |
| 1730850000 | 24.65 | 0.43 | 1.78 | 24.14 | 24.66 | 24.06 | 2519303 |
| 1730763600 | 24.22 | 0.39 | 1.64 | 24.02 | 24.42 | 23.975 | 3106162 |
| 1730500800 | 23.83 | 0.11 | 0.46 | 23.8 | 24.16 | 23.67 | 3614306 |
| 1730414400 | 23.72 | -0.3 | -1.25 | 23.81 | 24.6 | 23.71 | 6044899 |
| 1730328000 | 24.02 | 0.35 | 1.48 | 23.69 | 24.07 | 23.63 | 6459501 |
| 1730241600 | 23.67 | -0.21 | -0.88 | 23.82 | 24 | 23.65 | 4326820 |
| 1730155200 | 23.88 | 0.33 | 1.40 | 23.78 | 24.04 | 23.7 | 3033314 |
| 1729896000 | 23.55 | -0.4 | -1.67 | 24.08 | 24.14 | 23.535 | 2810093 |
| 1729809600 | 23.95 | -0.01 | -0.04 | 23.96 | 24.07 | 23.825 | 2868650 |
| 1729723200 | 23.96 | -0.08 | -0.33 | 23.86 | 24.15 | 23.835 | 2954200 |
| 1729636800 | 24.04 | -0.02 | -0.08 | 24.03 | 24.225 | 23.96 | 2058415 |
| 1729550400 | 24.06 | -0.56 | -2.27 | 24.57 | 24.6 | 24.01 | 3041567 |
| 1729291200 | 24.62 | 0.15 | 0.61 | 24.55 | 24.67 | 24.375 | 3116700 |
| 1729204800 | 24.47 | 0.12 | 0.49 | 24.24 | 24.555 | 24.16 | 6967201 |
| 1729118400 | 24.35 | 0.33 | 1.37 | 24.15 | 24.38 | 24.02 | 4771597 |
| 1729032000 | 24.02 | 0.61 | 2.61 | 23.52 | 24.28 | 23.5 | 7152827 |
| 1728945600 | 23.41 | 0.23 | 0.99 | 23.09 | 23.5 | 23.07 | 2750434 |
| 1728686400 | 23.18 | 0.32 | 1.40 | 22.95 | 23.215 | 22.93 | 2946092 |
| 1728600000 | 22.86 | -0.33 | -1.42 | 23.11 | 23.22 | 22.715 | 2518946 |
| 1728513600 | 23.19 | 0.33 | 1.44 | 22.86 | 23.26 | 22.8 | 2622759 |
| 1728427200 | 22.86 | -0.06 | -0.26 | 23.04 | 23.109 | 22.8 | 2639701 |
| 1728340800 | 22.92 | -0.02 | -0.09 | 22.72 | 22.96 | 22.64 | 3318633 |
| 1728081600 | 22.94 | 0.07 | 0.31 | 22.79 | 22.98 | 22.535 | 2791059 |
| 1727995200 | 22.87 | -0.09 | -0.39 | 22.93 | 23 | 22.7 | 3377389 |
| 1727908800 | 22.96 | -0.12 | -0.52 | 22.93 | 23.29 | 22.8782 | 7921596 |
| 1727822400 | 23.08 | -0.14 | -0.60 | 23.33 | 23.36 | 23.02 | 5296165 |
| 1727736000 | 23.22 | 0.26 | 1.13 | 22.94 | 23.24 | 22.85 | 4298983 |
| 1727476800 | 22.96 | 0.09 | 0.39 | 23.05 | 23.195 | 22.865 | 4710673 |
| 1727390400 | 22.87 | -0.49 | -2.10 | 23.38 | 23.4836 | 22.75 | 9028648 |
| 1727304000 | 23.36 | -0.27 | -1.14 | 23.65 | 23.685 | 23.25 | 4960965 |
| 1727217600 | 23.63 | 0 | 0.00 | 23.49 | 23.805 | 23.38 | 3689256 |
| 1727131200 | 23.63 | 0.39 | 1.68 | 23.43 | 23.705 | 23.42 | 3827745 |
| 1726872000 | 23.24 | 0 | 0.00 | 23.09 | 23.37 | 23.09 | 7716384 |
| 1726785600 | 23.24 | -0.3 | -1.27 | 23.71 | 23.75 | 23.09 | 4206733 |
| 1726699200 | 23.54 | -0.04 | -0.17 | 23.65 | 23.85 | 23.44 | 3116647 |
| 1726612800 | 23.58 | -0.48 | -2.00 | 24.02 | 24.13 | 23.465 | 3225336 |
| 1726526400 | 24.06 | 0.04 | 0.17 | 24.18 | 24.25 | 23.96 | 3165315 |
| 1726267200 | 24.02 | 0.37 | 1.56 | 23.69 | 24.06 | 23.69 | 3763138 |
| 1726180800 | 23.65 | 0.16 | 0.68 | 23.42 | 23.765 | 23.37 | 6138812 |
| 1726094400 | 23.49 | 0.12 | 0.51 | 23.18 | 23.57 | 23.045 | 3919752 |
| 1726008000 | 23.37 | 0.08 | 0.34 | 23.42 | 23.51 | 23.125 | 4268853 |
| 1725921600 | 23.29 | 0.3 | 1.30 | 22.99 | 23.38 | 22.915 | 3248007 |
| 1725662400 | 22.99 | -0.12 | -0.52 | 23.09 | 23.205 | 22.8199 | 3643388 |
| 1725576000 | 23.11 | -0.24 | -1.03 | 23.24 | 23.385 | 23.02 | 2034354 |
| 1725489600 | 23.35 | 0.12 | 0.52 | 23.32 | 23.5202 | 23.145 | 2517708 |
| 1725403200 | 23.23 | -0.03 | -0.13 | 23.11 | 23.27 | 23 | 3623180 |
| 1725057600 | 23.26 | 0.25 | 1.09 | 23.12 | 23.275 | 23.025 | 2880642 |
| 1724971200 | 23.01 | -0.15 | -0.65 | 23.17 | 23.203 | 22.965 | 2568002 |
| 1724884800 | 23.16 | 0 | 0.00 | 23.14 | 23.285 | 23.005 | 2929121 |
| 1724798400 | 23.16 | -0.23 | -0.98 | 23.25 | 23.395 | 23.15 | 3545552 |
| 1724712000 | 23.39 | 0.16 | 0.69 | 23.47 | 23.53 | 23.29 | 2641394 |
| 1724452800 | 23.23 | 0.41 | 1.80 | 22.95 | 23.31 | 22.85 | 4042127 |
| 1724366400 | 22.82 | 0.02 | 0.09 | 22.85 | 22.885 | 22.65 | 5418883 |
| 1724280000 | 22.8 | 0.31 | 1.38 | 22.61 | 22.88 | 22.51 | 3461163 |
| 1724193600 | 22.49 | 0.19 | 0.85 | 22.35 | 22.535 | 22.23 | 2920966 |
| 1724107200 | 22.3 | 0.01 | 0.04 | 22.11 | 22.34 | 22.11 | 2483941 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
