Kimco Realty Corporation (KIM)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -1.47126436782 | 21.75 | 22.34 | 21.29 | 5669433 | 21.7412808 | CS |
| 4 | -1.5 | -6.54164849542 | 22.93 | 23.03 | 21.29 | 4527884 | 21.87879003 | CS |
| 12 | -2.94 | -12.0640131309 | 24.37 | 25.06 | 21.29 | 4339296 | 22.44770136 | CS |
| 26 | -1.56 | -6.78555893867 | 22.99 | 25.83 | 21.29 | 4205177 | 23.34680256 | CS |
| 52 | 2.06 | 10.6350025813 | 19.37 | 25.83 | 17.57 | 4190506 | 21.54517309 | CS |
| 156 | -2.24 | -9.46345585129 | 23.67 | 26.565 | 16.34 | 4531453 | 20.77238261 | CS |
| 260 | 5.01 | 30.5115712546 | 16.42 | 26.565 | 7.45 | 4957972 | 18.93791099 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 21.43 | -0.04 | -0.19 | 21.29 | 21.7925 | 21.17 | 7559897 |
| 1741304400 | 21.47 | -0.24 | -1.11 | 21.54 | 21.7 | 21.29 | 8652446 |
| 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 | 4557514 |
| 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 | 4030838 |
| 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 | 8059280 |
| 1738885200 | 22.41 | 0.04 | 0.18 | 22.57 | 22.57 | 22.175 | 4156490 |
| 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 | 3365493 |
| 1738626000 | 22.22 | -0.23 | -1.02 | 22.16 | 22.375 | 21.83 | 3495021 |
| 1738366800 | 22.45 | -0.23 | -1.01 | 22.58 | 22.75 | 22.25 | 11720263 |
| 1738280400 | 22.68 | 0.26 | 1.16 | 22.69 | 22.89 | 22.465 | 3530372 |
| 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 | 22.3 | 22.55 | 22.23 | 6522820 |
| 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 | 21.59 | 21.77 | 21.475 | 5037057 |
| 1736379600 | 22.04 | 0.07 | 0.32 | 21.93 | 22.125 | 21.82 | 3889227 |
| 1736293200 | 21.97 | -0.37 | -1.66 | 22.39 | 22.62 | 21.87 | 4014183 |
| 1736206800 | 22.34 | -0.83 | -3.58 | 23.19 | 23.19 | 22.245 | 6971549 |
| 1735947600 | 23.17 | 0.2 | 0.87 | 23.08 | 23.25 | 22.99 | 2873674 |
| 1735861200 | 22.97 | -0.46 | -1.96 | 23.3 | 23.45 | 22.83 | 3418199 |
| 1735688400 | 23.43 | 0.2 | 0.86 | 23.39 | 23.51 | 23.22 | 3107553 |
| 1735602000 | 23.23 | -0.14 | -0.60 | 23.23 | 23.29 | 22.92 | 2894981 |
| 1735342800 | 23.37 | -0.24 | -1.02 | 23.5 | 23.71 | 23.285 | 2023544 |
| 1735256400 | 23.61 | -0.01 | -0.04 | 23.49 | 23.725 | 23.465 | 1579620 |
| 1735077840 | 23.62 | 0.19 | 0.81 | 23.32 | 23.66 | 23.3 | 1557415 |
| 1734997200 | 23.43 | 0.01 | 0.04 | 23.32 | 23.505 | 23.205 | 3737976 |
| 1734738000 | 23.42 | 0.41 | 1.78 | 23.04 | 23.61 | 23.01 | 9672418 |
| 1734651600 | 23.01 | -0.27 | -1.16 | 23.28 | 23.525 | 22.98 | 4912928 |
| 1734565200 | 23.28 | -1.02 | -4.20 | 24.25 | 24.49 | 23.27 | 3856564 |
| 1734478800 | 24.3 | -0.13 | -0.53 | 24.26 | 24.62 | 24.16 | 3350925 |
| 1734392400 | 24.43 | -0.18 | -0.73 | 24.52 | 25.06 | 24.39 | 4745787 |
| 1734133200 | 24.61 | 0.12 | 0.49 | 24.37 | 24.64 | 24.34 | 4224304 |
| 1734046800 | 24.49 | 0.04 | 0.16 | 24.41 | 24.755 | 24.355 | 2881982 |
| 1733960400 | 24.45 | -0.28 | -1.13 | 24.76 | 24.8514 | 24.365 | 4524361 |
| 1733874000 | 24.73 | -0.31 | -1.24 | 25.04 | 25.045 | 24.645 | 5384563 |
| 1733787600 | 25.04 | -0.15 | -0.60 | 25.19 | 25.19 | 24.95 | 3107544 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
