Kimco Realty Corporation (KIC)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719260820 | 17.7 | 0.1 | 0.57 | 17.8 | 17.8 | 17.7 | 302 |
| 1719001620 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 61 |
| 1718915160 | 17.6 | 0.2 | 1.15 | 17.6 | 17.6 | 17.6 | 535 |
| 1718828820 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1718742420 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1718656020 | 17.399999 | 0.1 | 0.58 | 17.5 | 17.5 | 17.399999 | 83 |
| 1718396820 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1718310420 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1718224020 | 17.3 | 0.2 | 1.17 | 17.3 | 17.3 | 17.3 | 500 |
| 1718137620 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1718051220 | 17.1 | -0.4 | -2.29 | 17.1 | 17.1 | 17.1 | 300 |
| 1717792020 | 17.5 | -0.3 | -1.69 | 17.5 | 17.5 | 17.5 | 500 |
| 1717705620 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1717619220 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1717532820 | 17.8 | -0.1 | -0.56 | 17.8 | 17.8 | 17.8 | 319 |
| 1717446420 | 17.899999 | 0.6 | 3.47 | 17.899999 | 17.899999 | 17.899999 | 4 |
| 1717187220 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1717100820 | 17.3 | 0.5 | 2.98 | 17.3 | 17.3 | 17.3 | 20 |
| 1717014420 | 16.8 | -0.1 | -0.59 | 16.8 | 16.8 | 16.8 | 2 |
| 1716928020 | 16.899999 | -0.2 | -1.17 | 17 | 17 | 16.899999 | 878 |
| 1716841560 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 20 |
| 1716582420 | 17.1 | -0.2 | -1.16 | 17.1 | 17.1 | 17.1 | 1 |
| 1716496020 | 17.3 | -0.2 | -1.14 | 17.6 | 17.6 | 17.3 | 135 |
| 1716409620 | 17.5 | 0.1 | 0.57 | 17.6 | 17.6 | 17.5 | 170 |
| 1716323160 | 17.399999 | -0.3 | -1.69 | 17.399999 | 17.399999 | 17.399999 | 30 |
| 1716236820 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1715977620 | 17.7 | -0.1 | -0.56 | 17.7 | 17.7 | 17.7 | 355 |
| 1715891220 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1715804820 | 17.8 | 0.1 | 0.56 | 17.899999 | 18 | 17.8 | 586 |
| 1715718360 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1715631960 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 4 |
| 1715372820 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1715286420 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1715200020 | 17.7 | 0.1 | 0.57 | 17.7 | 17.7 | 17.7 | 100 |
| 1715113620 | 17.6 | -0.2 | -1.12 | 17.6 | 17.6 | 17.6 | 45 |
| 1715027220 | 17.8 | 0.1 | 0.56 | 17.8 | 17.8 | 17.8 | 20 |
| 1714768020 | 17.7 | 0.4 | 2.31 | 17.8 | 17.8 | 17.7 | 125 |
| 1714681560 | 17.3 | 0.2 | 1.17 | 17.3 | 17.3 | 17.3 | 1 |
| 1714508760 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1714422360 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1714163160 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1714076760 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1713990360 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1713903960 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1713817560 | 17.1 | 0.1 | 0.59 | 17.1 | 17.1 | 17.1 | 63 |
| 1713558420 | 17 | 0.5 | 3.03 | 17 | 17 | 17 | 538 |
| 1713472020 | 16.5 | -0.4 | -2.37 | 16.5 | 16.5 | 16.5 | 1 |
| 1713385620 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1713299220 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1713212820 | 16.899999 | -0.5 | -2.87 | 17.1 | 17.1 | 16.899999 | 2 |
| 1712953560 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1712867160 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1712780760 | 17.399999 | 0.2 | 1.16 | 17.399999 | 17.399999 | 17.399999 | 400 |
| 1712694360 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1712607960 | 17.2 | 0.2 | 1.18 | 17.1 | 17.2 | 17.1 | 19 |
| 1712348820 | 17 | -0.5 | -2.86 | 17.2 | 17.2 | 17 | 1130 |
| 1712262360 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1712175960 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1712089560 | 17.5 | -0.1 | -0.57 | 17.8 | 17.8 | 17.5 | 501 |
| 1711661160 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1711574760 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1711488360 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1711401960 | 17.6 | -0.5 | -2.76 | 17.7 | 17.7 | 17.6 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
