Kimco Realty Corporation (KIM) Historical Stock Data
25.37 ↑0.06 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KIM is up 0.21% a day on average. There have been 22 days where Kimco Realty Corporation closed green and 8 days where KIM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 25.46 | 25.37 | ↓$0.09 (-0.35%) | 25.31 | 25.46 | 2.90M |
| 2024-11-21 | 25.15 | 25.31 | ↑$0.16 (0.64%) | 25.09 | 25.35 | 3.80M |
| 2024-11-20 | 25.03 | 25.09 | ↑$0.06 (0.24%) | 24.90 | 25.16 | 3.22M |
| 2024-11-19 | 24.92 | 25.05 | ↑$0.13 (0.52%) | 24.85 | 25.07 | 6.33M |
| 2024-11-18 | 24.76 | 25.10 | ↑$0.34 (1.37%) | 24.67 | 25.12 | 3.01M |
| 2024-11-15 | 24.70 | 24.89 | ↑$0.19 (0.77%) | 24.55 | 24.95 | 3.14M |
| 2024-11-14 | 24.71 | 24.72 | ↑$0.01 (0.04%) | 24.57 | 24.79 | 3.04M |
| 2024-11-13 | 24.88 | 24.82 | ↓$0.06 (-0.24%) | 24.65 | 25.00 | 6.03M |
| 2024-11-12 | 25.10 | 24.68 | ↓$0.42 (-1.67%) | 24.66 | 25.19 | 3.89M |
| 2024-11-11 | 25.02 | 25.06 | ↑$0.04 (0.16%) | 24.87 | 25.10 | 3.52M |
| 2024-11-08 | 24.82 | 24.93 | ↑$0.11 (0.44%) | 24.74 | 25.07 | 3.86M |
| 2024-11-07 | 24.32 | 24.66 | ↑$0.34 (1.40%) | 24.24 | 24.76 | 4.54M |
| 2024-11-06 | 24.95 | 24.32 | ↓$0.63 (-2.53%) | 24.11 | 25.01 | 8.14M |
| 2024-11-05 | 24.14 | 24.65 | ↑$0.51 (2.11%) | 24.06 | 24.66 | 2.52M |
| 2024-11-04 | 24.02 | 24.22 | ↑$0.20 (0.83%) | 23.98 | 24.42 | 3.11M |
| 2024-11-01 | 23.80 | 23.83 | ↑$0.03 (0.13%) | 23.67 | 24.16 | 3.61M |
| 2024-10-31 | 23.78 | 23.72 | ↓$0.06 (-0.25%) | 23.71 | 24.60 | 6.05M |
| 2024-10-30 | 23.69 | 24.02 | ↑$0.33 (1.39%) | 23.63 | 24.07 | 6.46M |
| 2024-10-29 | 23.82 | 23.67 | ↓$0.15 (-0.63%) | 23.65 | 24.00 | 4.33M |
| 2024-10-28 | 23.76 | 23.88 | ↑$0.12 (0.51%) | 23.70 | 24.04 | 3.03M |
| 2024-10-25 | 24.08 | 23.55 | ↓$0.53 (-2.20%) | 23.54 | 24.14 | 2.81M |
| 2024-10-24 | 23.94 | 23.95 | ↑$0.01 (0.04%) | 23.83 | 24.07 | 2.87M |
| 2024-10-23 | 23.86 | 23.96 | ↑$0.10 (0.42%) | 23.84 | 24.15 | 2.95M |
| 2024-10-22 | 24.03 | 24.04 | ↑$0.01 (0.04%) | 23.96 | 24.23 | 2.06M |
| 2024-10-21 | 24.57 | 24.06 | ↓$0.51 (-2.08%) | 24.01 | 24.60 | 3.04M |
| 2024-10-18 | 24.61 | 24.62 | ↑$0.01 (0.04%) | 24.38 | 24.67 | 3.12M |
| 2024-10-17 | 24.24 | 24.47 | ↑$0.23 (0.95%) | 24.16 | 24.56 | 6.97M |
| 2024-10-16 | 24.15 | 24.35 | ↑$0.20 (0.83%) | 24.02 | 24.38 | 4.77M |
| 2024-10-15 | 23.52 | 24.02 | ↑$0.50 (2.13%) | 23.52 | 24.28 | 7.15M |
| 2024-10-14 | 23.09 | 23.41 | ↑$0.32 (1.39%) | 23.07 | 23.50 | 2.75M |
Create an account or log in to view more rows.
$KIM I think I like this stock more everyday
$KIM don’t be boring today beast
$KIM Bullish AF ??
$KIM the price is wrong
$KIM bull trap confirmed
$KIM It's happening!
$KIM man this will be good in coming weeks
$KIM gap it slap it ask it !
$KIM today will be a nice green day LFG!!!
$KIM Don't hold!!! Buy it