Kimco Realty Corporation (KIM-PM)
NYSE: KIM-PM
· Real-Time Price · USD
21.03
-0.02 (-0.10%)
At close: Dec 26, 2024, 3:58 PM
KIM-PM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 21.26 | 21.26 | 20.90 | 21.03 | n/a | -0.10% | 12,813 |
| Dec 24, 2024 | 21.24 | 21.24 | 20.92 | 21.05 | n/a | -0.52% | 15,747 |
| Dec 23, 2024 | 21.31 | 21.31 | 21.15 | 21.16 | n/a | -0.24% | 13,888 |
| Dec 20, 2024 | 21.28 | 21.40 | 21.10 | 21.21 | n/a | -0.24% | 23,690 |
| Dec 19, 2024 | 21.29 | 21.45 | 21.10 | 21.26 | n/a | -0.47% | 24,171 |
| Dec 18, 2024 | 21.62 | 21.70 | 21.36 | 21.36 | n/a | -1.20% | 45,648 |
| Dec 17, 2024 | 21.72 | 21.72 | 21.53 | 21.62 | n/a | -0.46% | 18,717 |
| Dec 16, 2024 | 21.67 | 21.82 | 21.40 | 21.72 | n/a | -0.18% | 76,931 |
| Dec 13, 2024 | 22.10 | 22.10 | 21.72 | 21.76 | n/a | -1.54% | 14,809 |
| Dec 12, 2024 | 22.19 | 22.19 | 22.01 | 22.10 | n/a | -0.41% | 14,248 |
| Dec 11, 2024 | 22.37 | 22.57 | 22.19 | 22.19 | n/a | -0.72% | 12,325 |
| Dec 10, 2024 | 22.46 | 22.46 | 22.24 | 22.35 | n/a | -0.27% | 9,645 |
| Dec 9, 2024 | 22.55 | 22.61 | 22.24 | 22.41 | n/a | -0.93% | 8,817 |
| Dec 6, 2024 | 22.62 | 22.66 | 22.41 | 22.62 | n/a | 0.53% | 9,306 |
| Dec 5, 2024 | 22.41 | 22.59 | 22.37 | 22.50 | n/a | 0.63% | 24,931 |
| Dec 4, 2024 | 22.43 | 22.51 | 22.34 | 22.36 | n/a | -0.45% | 6,119 |
| Dec 3, 2024 | 22.58 | 22.60 | 22.26 | 22.46 | n/a | -0.84% | 23,782 |
| Dec 2, 2024 | 22.63 | 22.78 | 22.54 | 22.65 | n/a | 0.31% | 24,077 |
| Nov 29, 2024 | 22.68 | 22.86 | 22.55 | 22.58 | n/a | -0.18% | 96,858 |
| Nov 27, 2024 | 22.75 | 22.93 | 22.57 | 22.62 | n/a | 0.22% | 5,884 |