Kimco Realty Corporation (KIM)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.576645843345 | 20.81 | 21.495 | 20.46 | 6306303 | 21.03792292 | CS |
| 4 | -0.82 | -3.77011494253 | 21.75 | 22.34 | 20 | 5845843 | 21.12332859 | CS |
| 12 | -2.125 | -9.21708956842 | 23.055 | 23.65 | 20 | 4880202 | 21.74846619 | CS |
| 26 | -2.01 | -8.76198779425 | 22.94 | 25.83 | 20 | 4333560 | 22.93264904 | CS |
| 52 | 1.55 | 7.99793601651 | 19.38 | 25.83 | 17.57 | 4242740 | 21.63462148 | CS |
| 156 | -3.54 | -14.4666939109 | 24.47 | 26.565 | 16.34 | 4559907 | 20.72559122 | CS |
| 260 | 10.57 | 102.027027027 | 10.36 | 26.565 | 7.45 | 4918106 | 19.1207043 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 20.93 | -0.08 | -0.38 | 21.11 | 21.12 | 20.7 | 2520360 |
| 1743115200 | 21.01 | -0.2 | -0.94 | 21.26 | 21.385 | 20.915 | 5928203 |
| 1743028800 | 21.21 | 0.02 | 0.09 | 21.2 | 21.39 | 21.04 | 2959158 |
| 1742942400 | 21.19 | -0.14 | -0.66 | 21.39 | 21.495 | 21.02 | 4667679 |
| 1742856000 | 21.33 | 0.58 | 2.80 | 20.85 | 21.395 | 20.78 | 7107450 |
| 1742596800 | 20.75 | -0.16 | -0.77 | 20.81 | 20.94 | 20.46 | 10869023 |
| 1742510400 | 20.91 | -0.06 | -0.29 | 20.91 | 21.05 | 20.76 | 5513593 |
| 1742424000 | 20.97 | 0.02 | 0.10 | 20.87 | 21.155 | 20.695 | 4872600 |
| 1742337600 | 20.95 | 0.21 | 1.01 | 20.69 | 21.155 | 20.59 | 7007325 |
| 1742251200 | 20.74 | 0.16 | 0.78 | 20.41 | 20.795 | 20.41 | 4030064 |
| 1741992000 | 20.58 | 0.45 | 2.24 | 20.32 | 20.58 | 20 | 4801166 |
| 1741905600 | 20.13 | -0.74 | -3.55 | 20.89 | 21.015 | 20.02 | 5965402 |
| 1741819200 | 20.87 | 0.25 | 1.21 | 20.7 | 20.945 | 20.6 | 5648741 |
| 1741732800 | 20.62 | -0.65 | -3.06 | 21.32 | 21.47 | 20.44 | 6409793 |
| 1741646400 | 21.27 | -0.16 | -0.75 | 21.41 | 21.7 | 21.19 | 5443347 |
| 1741390800 | 21.43 | -0.04 | -0.19 | 21.29 | 21.68 | 21.17 | 7378689 |
| 1741304400 | 21.47 | -0.24 | -1.11 | 21.54 | 21.7 | 21.29 | 8619905 |
| 1741218000 | 21.71 | 0.2 | 0.93 | 21.35 | 21.765 | 21.3 | 3775259 |
| 1741131600 | 21.51 | -0.54 | -2.45 | 22.02 | 22.06 | 21.48 | 5115438 |
| 1741045200 | 22.05 | -0.05 | -0.23 | 22.04 | 22.34 | 21.86 | 4543447 |
| 1740786000 | 22.1 | 0.49 | 2.27 | 21.75 | 22.12 | 21.66 | 6260576 |
| 1740699600 | 21.61 | -0.07 | -0.32 | 21.73 | 21.905 | 21.565 | 2831507 |
| 1740613200 | 21.68 | -0.17 | -0.78 | 21.89 | 22.01 | 21.645 | 2783514 |
| 1740526800 | 21.85 | 0.06 | 0.28 | 21.74 | 21.98 | 21.67 | 3495757 |
| 1740440400 | 21.79 | 0.27 | 1.25 | 21.63 | 21.895 | 21.46 | 3106517 |
| 1740181200 | 21.52 | -0.1 | -0.46 | 21.72 | 21.74 | 21.31 | 3254030 |
| 1740094800 | 21.62 | 0.09 | 0.42 | 21.53 | 21.71 | 21.46 | 2493928 |
| 1740008400 | 21.53 | -0.05 | -0.23 | 21.54 | 21.7499 | 21.43 | 4556762 |
| 1739922000 | 21.58 | -0.22 | -1.01 | 21.67 | 21.78 | 21.47 | 5616849 |
| 1739576400 | 21.8 | -0.64 | -2.85 | 22.57 | 22.63 | 21.8 | 5258357 |
| 1739490000 | 22.44 | 0.15 | 0.67 | 22.25 | 22.45 | 22.18 | 4191807 |
| 1739403600 | 22.29 | -0.09 | -0.40 | 22 | 22.33 | 21.93 | 4031238 |
| 1739317200 | 22.38 | 0.24 | 1.08 | 22.04 | 22.38 | 21.94 | 3598319 |
| 1739230800 | 22.14 | -0.25 | -1.12 | 22.27 | 22.38 | 21.965 | 4404421 |
| 1738971600 | 22.39 | -0.02 | -0.09 | 22.93 | 23.03 | 22.02 | 7947819 |
| 1738885200 | 22.41 | 0.04 | 0.18 | 22.57 | 22.57 | 22.175 | 4156690 |
| 1738798800 | 22.37 | 0.24 | 1.08 | 22.4 | 22.55 | 22.16 | 4372218 |
| 1738712400 | 22.13 | -0.09 | -0.41 | 21.88 | 22.29 | 21.83 | 3366964 |
| 1738626000 | 22.22 | -0.23 | -1.02 | 22.16 | 22.365 | 21.83 | 3345860 |
| 1738366800 | 22.45 | -0.23 | -1.01 | 22.58 | 22.75 | 22.25 | 11731021 |
| 1738280400 | 22.68 | 0.26 | 1.16 | 22.69 | 22.89 | 22.465 | 3545546 |
| 1738194000 | 22.42 | -0.51 | -2.22 | 22.98 | 23.03 | 22.37 | 3259128 |
| 1738107600 | 22.93 | -0.5 | -2.13 | 23.32 | 23.65 | 22.905 | 3526663 |
| 1738021200 | 23.43 | 0.51 | 2.23 | 23.08 | 23.5 | 22.98 | 3796533 |
| 1737762000 | 22.92 | 0.7 | 3.15 | 22.6 | 22.98 | 22.6 | 3787852 |
| 1737675600 | 22.22 | 0 | 0.00 | 22.22 | 22.22 | 22.22 | 0 |
| 1737589200 | 22.22 | -0.28 | -1.24 | 22.34 | 22.35 | 22.05 | 3452337 |
| 1737502800 | 22.5 | 0.21 | 0.94 | 22.4 | 22.55 | 22.23 | 6479325 |
| 1737157200 | 22.29 | 0 | 0.00 | 22.32 | 22.49 | 22.26 | 3808241 |
| 1737070800 | 22.29 | 0.26 | 1.18 | 22.07 | 22.33 | 22.025 | 5105177 |
| 1736984400 | 22.03 | 0.02 | 0.09 | 22.56 | 22.63 | 21.92 | 4080860 |
| 1736898000 | 22.01 | -0.06 | -0.27 | 22.11 | 22.16 | 21.945 | 3470646 |
| 1736811600 | 22.07 | 0.41 | 1.89 | 21.66 | 22.1 | 21.57 | 4974147 |
| 1736552400 | 21.66 | -0.38 | -1.72 | 21.61 | 21.77 | 21.475 | 4907332 |
| 1736379600 | 22.04 | 0.07 | 0.32 | 21.91 | 22.125 | 21.82 | 3868817 |
| 1736293200 | 21.97 | -0.37 | -1.66 | 22.44 | 22.62 | 21.87 | 3982282 |
| 1736206800 | 22.34 | -0.83 | -3.58 | 23.19 | 23.19 | 22.245 | 6941709 |
| 1735947600 | 23.17 | 0.2 | 0.87 | 23.055 | 23.25 | 22.99 | 2844295 |
| 1735861200 | 22.97 | -0.46 | -1.96 | 23.37 | 23.44 | 22.83 | 3375197 |
| 1735688400 | 23.43 | 0.2 | 0.86 | 23.39 | 23.51 | 23.22 | 3107553 |
| 1735602000 | 23.23 | -0.14 | -0.60 | 23.17 | 23.29 | 22.92 | 2880450 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
