Kimco Realty Corporation (KIM-PM)
21.03
-0.02 (-0.10%)
At close: Dec 26, 2024, 3:58 PM
KIM-PM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 21.26 | 21.26 | 20.90 | 21.03 | -0.02 | -0.10% | 12,813 |
| Dec 24, 2024 | 21.24 | 21.24 | 20.92 | 21.05 | -0.11 | -0.52% | 15,747 |
| Dec 23, 2024 | 21.31 | 21.31 | 21.15 | 21.16 | -0.05 | -0.24% | 13,888 |
| Dec 20, 2024 | 21.28 | 21.40 | 21.10 | 21.21 | -0.05 | -0.24% | 23,690 |
| Dec 19, 2024 | 21.29 | 21.45 | 21.10 | 21.26 | -0.10 | -0.47% | 24,171 |
| Dec 18, 2024 | 21.62 | 21.70 | 21.36 | 21.36 | -0.26 | -1.20% | 45,648 |
| Dec 17, 2024 | 21.72 | 21.72 | 21.53 | 21.62 | -0.10 | -0.46% | 18,717 |
| Dec 16, 2024 | 21.67 | 21.82 | 21.40 | 21.72 | -0.04 | -0.18% | 76,931 |
| Dec 13, 2024 | 22.10 | 22.10 | 21.72 | 21.76 | -0.34 | -1.54% | 14,809 |
| Dec 12, 2024 | 22.19 | 22.19 | 22.01 | 22.10 | -0.09 | -0.41% | 14,248 |
| Dec 11, 2024 | 22.37 | 22.57 | 22.19 | 22.19 | -0.16 | -0.72% | 12,325 |
| Dec 10, 2024 | 22.46 | 22.46 | 22.24 | 22.35 | -0.06 | -0.27% | 9,645 |
| Dec 9, 2024 | 22.55 | 22.61 | 22.24 | 22.41 | -0.21 | -0.93% | 8,817 |
| Dec 6, 2024 | 22.62 | 22.66 | 22.41 | 22.62 | 0.12 | 0.53% | 9,306 |
| Dec 5, 2024 | 22.41 | 22.59 | 22.37 | 22.50 | 0.14 | 0.63% | 24,931 |
| Dec 4, 2024 | 22.43 | 22.51 | 22.34 | 22.36 | -0.10 | -0.45% | 6,119 |
| Dec 3, 2024 | 22.58 | 22.60 | 22.26 | 22.46 | -0.19 | -0.84% | 23,782 |
| Dec 2, 2024 | 22.63 | 22.78 | 22.54 | 22.65 | 0.07 | 0.31% | 24,077 |
| Nov 29, 2024 | 22.68 | 22.86 | 22.55 | 22.58 | -0.04 | -0.18% | 96,858 |
| Nov 27, 2024 | 22.75 | 22.93 | 22.57 | 22.62 | 0.05 | 0.22% | 5,884 |
| Nov 26, 2024 | 22.75 | 22.75 | 22.55 | 22.57 | -0.37 | -1.61% | 6,353 |
| Nov 25, 2024 | 22.91 | 23.20 | 22.73 | 22.94 | 0.19 | 0.84% | 6,217 |
| Nov 22, 2024 | 22.84 | 22.84 | 22.52 | 22.75 | 0.13 | 0.57% | 5,693 |
| Nov 21, 2024 | 22.59 | 22.79 | 22.45 | 22.62 | 0.09 | 0.40% | 15,460 |
| Nov 20, 2024 | 22.75 | 22.75 | 22.46 | 22.53 | -0.24 | -1.05% | 8,312 |
| Nov 19, 2024 | 22.90 | 22.94 | 22.67 | 22.77 | -0.09 | -0.39% | 9,069 |
| Nov 18, 2024 | 23.08 | 23.08 | 22.86 | 22.86 | -0.18 | -0.78% | 8,399 |
| Nov 15, 2024 | 23.08 | 23.12 | 22.83 | 23.04 | -0.01 | -0.04% | 5,466 |
| Nov 14, 2024 | 23.31 | 23.34 | 23.03 | 23.05 | -0.07 | -0.30% | 5,935 |
| Nov 13, 2024 | 23.53 | 23.53 | 23.12 | 23.12 | -0.10 | -0.43% | 9,640 |
| Nov 12, 2024 | 23.53 | 23.55 | 23.22 | 23.22 | -0.24 | -1.02% | 35,836 |
| Nov 11, 2024 | 23.75 | 23.75 | 23.26 | 23.46 | -0.29 | -1.22% | 25,877 |
| Nov 8, 2024 | 23.36 | 23.75 | 23.36 | 23.75 | 0.57 | 2.46% | 5,312 |
| Nov 7, 2024 | 23.21 | 23.40 | 23.18 | 23.18 | 0.03 | 0.13% | 5,349 |
| Nov 6, 2024 | 23.27 | 23.29 | 23.04 | 23.15 | -0.34 | -1.45% | 3,554 |
| Nov 5, 2024 | 23.23 | 23.49 | 23.18 | 23.49 | 0.31 | 1.34% | 3,634 |
| Nov 4, 2024 | 22.95 | 23.23 | 22.95 | 23.18 | 0.27 | 1.18% | 6,572 |
| Nov 1, 2024 | 23.23 | 23.23 | 22.91 | 22.91 | -0.10 | -0.43% | 7,764 |
| Oct 31, 2024 | 23.28 | 23.28 | 23.00 | 23.01 | -0.27 | -1.16% | 97,704 |
| Oct 30, 2024 | 23.11 | 23.39 | 23.06 | 23.28 | 0.17 | 0.74% | 12,223 |
| Oct 29, 2024 | 23.25 | 23.25 | 22.98 | 23.11 | -0.19 | -0.82% | 11,650 |
| Oct 28, 2024 | 23.17 | 23.30 | 23.10 | 23.30 | 0.10 | 0.43% | 21,976 |
| Oct 25, 2024 | 23.37 | 23.50 | 23.20 | 23.20 | -0.11 | -0.47% | 9,448 |
| Oct 24, 2024 | 23.24 | 23.38 | 23.15 | 23.31 | 0.09 | 0.39% | 21,984 |
| Oct 23, 2024 | 23.47 | 23.52 | 23.13 | 23.22 | -0.29 | -1.23% | 24,205 |
| Oct 22, 2024 | 23.74 | 23.74 | 23.27 | 23.51 | -0.16 | -0.68% | 17,212 |
| Oct 21, 2024 | 24.08 | 24.08 | 23.59 | 23.67 | -0.32 | -1.33% | 10,058 |
| Oct 18, 2024 | 24.20 | 24.28 | 23.99 | 23.99 | -0.13 | -0.54% | 37,341 |
| Oct 17, 2024 | 24.09 | 24.43 | 24.05 | 24.12 | -0.13 | -0.54% | 4,352 |
| Oct 16, 2024 | 24.24 | 24.25 | 24.20 | 24.25 | 0.06 | 0.25% | 4,367 |