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 | 0.33 | 1.43229166667 | 23.04 | 23.725 | 23.01 | 4136857 | 23.45922002 | CS |
| 4 | -2.42 | -9.38348196976 | 25.79 | 25.83 | 22.98 | 3839447 | 24.3370469 | CS |
| 12 | 0.58 | 2.54497586661 | 22.79 | 25.83 | 22.535 | 3904606 | 24.35204528 | CS |
| 26 | 4.62 | 24.64 | 18.75 | 25.83 | 18.75 | 4021605 | 23.1043201 | CS |
| 52 | 1.47 | 6.71232876712 | 21.9 | 25.83 | 17.57 | 4585236 | 21.10717885 | CS |
| 156 | -0.27 | -1.1421319797 | 23.64 | 26.565 | 16.34 | 4627094 | 20.95290178 | CS |
| 260 | 2.87 | 14 | 20.5 | 26.565 | 7.45 | 4946541 | 18.84218583 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 23.37 | -0.24 | -1.02 | 23.53 | 23.71 | 23.285 | 1995993 |
| 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 | 3735639 |
| 1734738000 | 23.42 | 0.41 | 1.78 | 23.095 | 23.61 | 23.045 | 8270758 |
| 1734651600 | 23.01 | -0.27 | -1.16 | 23.24 | 23.525 | 22.98 | 4852799 |
| 1734565200 | 23.28 | -1.02 | -4.20 | 24.21 | 24.49 | 23.27 | 3833010 |
| 1734478800 | 24.3 | -0.13 | -0.53 | 24.23 | 24.62 | 24.23 | 3312813 |
| 1734392400 | 24.43 | -0.18 | -0.73 | 24.55 | 25.06 | 24.39 | 4715773 |
| 1734133200 | 24.61 | 0.12 | 0.49 | 24.4 | 24.64 | 24.34 | 4207240 |
| 1734046800 | 24.49 | 0.04 | 0.16 | 24.42 | 24.755 | 24.42 | 2861124 |
| 1733960400 | 24.45 | -0.28 | -1.13 | 24.759 | 24.8514 | 24.365 | 4502990 |
| 1733874000 | 24.73 | -0.31 | -1.24 | 25.03 | 25.04 | 24.645 | 5352932 |
| 1733787600 | 25.04 | -0.15 | -0.60 | 25.19 | 25.19 | 24.95 | 3084008 |
| 1733528400 | 25.19 | 0.09 | 0.36 | 25.24 | 25.26 | 25.08 | 2101586 |
| 1733442000 | 25.1 | -0.2 | -0.79 | 25 | 25.175 | 24.93 | 4013208 |
| 1733355600 | 25.3 | 0.09 | 0.36 | 25.18 | 25.34 | 25.18 | 2902043 |
| 1733269200 | 25.21 | -0.01 | -0.04 | 25.36 | 25.36 | 25.02 | 2545363 |
| 1733182800 | 25.22 | -0.35 | -1.37 | 25.43 | 25.535 | 25.145 | 3127182 |
| 1732917840 | 25.57 | -0.21 | -0.81 | 25.76 | 25.83 | 25.54 | 4537068 |
| 1732750800 | 25.78 | 0.32 | 1.26 | 25.565 | 25.8 | 25.512 | 3812180 |
| 1732664400 | 25.46 | -0.08 | -0.31 | 25.53 | 25.55 | 25.3 | 3589756 |
| 1732578000 | 25.54 | 0.17 | 0.67 | 25.4 | 25.575 | 25.38 | 6115402 |
| 1732318800 | 25.37 | 0.06 | 0.24 | 25.375 | 25.41 | 25.305 | 2809283 |
| 1732232400 | 25.31 | 0.22 | 0.88 | 25.15 | 25.345 | 25.1 | 3763567 |
| 1732146000 | 25.09 | 0.04 | 0.16 | 24.95 | 25.16 | 24.91 | 3233487 |
| 1732059600 | 25.05 | -0.05 | -0.20 | 24.9307 | 25.07 | 24.845 | 6313431 |
| 1731973200 | 25.1 | 0.21 | 0.84 | 24.76 | 25.12 | 24.67 | 2985322 |
| 1731714000 | 24.89 | 0.17 | 0.69 | 24.7 | 24.945 | 24.552817 | 2984178 |
| 1731627600 | 24.72 | -0.1 | -0.40 | 24.71 | 24.79 | 24.57 | 2915483 |
| 1731541200 | 24.82 | 0.14 | 0.57 | 24.82 | 25 | 24.65 | 5994808 |
| 1731454800 | 24.68 | -0.38 | -1.52 | 25.1 | 25.19 | 24.66 | 3882067 |
| 1731368400 | 25.06 | 0.13 | 0.52 | 25.02 | 25.095 | 24.87 | 3512074 |
| 1731109200 | 24.93 | 0.27 | 1.09 | 24.79 | 25.07 | 24.735 | 3835122 |
| 1731022800 | 24.66 | 0.34 | 1.40 | 24.29 | 24.755 | 24.29 | 4521384 |
| 1730936400 | 24.32 | -0.33 | -1.34 | 24.935 | 25.01 | 24.105 | 8099332 |
| 1730850000 | 24.65 | 0.43 | 1.78 | 24.07 | 24.66 | 24.07 | 2483065 |
| 1730763600 | 24.22 | 0.39 | 1.64 | 24.02 | 24.42 | 23.99 | 3102531 |
| 1730500800 | 23.83 | 0.11 | 0.46 | 23.8 | 24.16 | 23.7 | 3580020 |
| 1730414400 | 23.72 | -0.3 | -1.25 | 23.9 | 24.6 | 23.71 | 6043950 |
| 1730328000 | 24.02 | 0.35 | 1.48 | 23.65 | 24.07 | 23.64 | 6441864 |
| 1730241600 | 23.67 | -0.21 | -0.88 | 23.82 | 24 | 23.65 | 4286155 |
| 1730155200 | 23.88 | 0.33 | 1.40 | 23.78 | 24.04 | 23.76 | 3009845 |
| 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 | 2846961 |
| 1729723200 | 23.96 | -0.08 | -0.33 | 23.86 | 24.15 | 23.835 | 2948335 |
| 1729636800 | 24.04 | -0.02 | -0.08 | 24.02 | 24.225 | 23.96 | 2025885 |
| 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 | 22.95 | 2932565 |
| 1728600000 | 22.86 | -0.33 | -1.42 | 23.14 | 23.22 | 22.715 | 2494546 |
| 1728513600 | 23.19 | 0.33 | 1.44 | 22.86 | 23.26 | 22.8 | 2622759 |
| 1728427200 | 22.86 | -0.06 | -0.26 | 22.87 | 22.99 | 22.8 | 2506746 |
| 1728340800 | 22.92 | -0.02 | -0.09 | 22.72 | 22.96 | 22.64 | 3304585 |
| 1728081600 | 22.94 | 0.07 | 0.31 | 22.78 | 22.98 | 22.535 | 2755285 |
| 1727995200 | 22.87 | -0.09 | -0.39 | 22.84 | 22.93 | 22.7 | 3342716 |
| 1727908800 | 22.96 | -0.12 | -0.52 | 23.02 | 23.29 | 22.88 | 7872244 |
| 1727822400 | 23.08 | -0.14 | -0.60 | 23.33 | 23.36 | 23.02 | 5139318 |
| 1727735520 | 23.22 | 0.26 | 1.13 | 22.94 | 23.24 | 22.88 | 4234576 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
