Kimco Realty Corporation (KIM-PL)
NYSE: KIM-PL
· Real-Time Price · USD
20.72
-0.11 (-0.53%)
At close: Dec 26, 2024, 3:59 PM
KIM-PL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 21.00 | 21.14 | 20.61 | 20.61 | n/a | -1.06% | 29,943 |
| Dec 24, 2024 | 21.16 | 21.16 | 20.81 | 20.83 | n/a | -0.90% | 12,518 |
| Dec 23, 2024 | 21.24 | 21.26 | 21.02 | 21.02 | n/a | -0.71% | 23,700 |
| Dec 20, 2024 | 21.42 | 21.42 | 21.14 | 21.17 | n/a | 0.09% | 12,191 |
| Dec 19, 2024 | 21.35 | 21.40 | 21.03 | 21.15 | n/a | -1.21% | 12,853 |
| Dec 18, 2024 | 21.29 | 21.49 | 21.29 | 21.41 | n/a | 0.75% | 53,337 |
| Dec 17, 2024 | 21.12 | 21.54 | 21.06 | 21.25 | n/a | 0.85% | 19,991 |
| Dec 16, 2024 | 21.36 | 21.59 | 21.07 | 21.07 | n/a | -1.17% | 21,197 |
| Dec 13, 2024 | 21.63 | 21.92 | 21.29 | 21.32 | n/a | -1.66% | 10,955 |
| Dec 12, 2024 | 22.01 | 22.01 | 21.68 | 21.68 | n/a | -1.54% | 18,075 |
| Dec 11, 2024 | 22.03 | 22.29 | 21.95 | 22.02 | n/a | -0.86% | 41,792 |
| Dec 10, 2024 | 22.21 | 22.21 | 22.01 | 22.21 | n/a | 0.00% | 7,567 |
| Dec 9, 2024 | 22.22 | 22.40 | 22.03 | 22.21 | n/a | 0.00% | 8,209 |
| Dec 6, 2024 | 22.41 | 22.41 | 22.21 | 22.21 | n/a | -0.76% | 8,084 |
| Dec 5, 2024 | 22.20 | 22.38 | 22.12 | 22.38 | n/a | 0.77% | 3,730 |
| Dec 4, 2024 | 22.19 | 22.28 | 22.10 | 22.21 | n/a | 0.50% | 4,724 |
| Dec 3, 2024 | 22.45 | 22.45 | 22.10 | 22.10 | n/a | -1.56% | 8,034 |
| Dec 2, 2024 | 22.64 | 22.64 | 22.27 | 22.45 | n/a | -0.84% | 9,113 |
| Nov 29, 2024 | 22.38 | 22.64 | 22.38 | 22.64 | n/a | 1.84% | 30,237 |
| Nov 27, 2024 | 22.22 | 22.37 | 22.16 | 22.23 | n/a | 1.05% | 4,741 |