Kimco Realty Corporation (KIM) Historical Stock Data
23.17 ↑0.20 (0.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KIM is down -0.17% a day on average. There have been 16 days where Kimco Realty Corporation closed green and 14 days where KIM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 23.08 | 23.17 | ↑$0.09 (0.39%) | 22.99 | 23.25 | 2.88M |
| 2025-01-02 | 23.30 | 22.97 | ↓$0.33 (-1.42%) | 22.83 | 23.45 | 3.42M |
| 2024-12-31 | 23.39 | 23.43 | ↑$0.04 (0.17%) | 23.22 | 23.51 | 3.11M |
| 2024-12-30 | 23.23 | 23.23 | ↑$0.00 (0.00%) | 22.92 | 23.29 | 2.89M |
| 2024-12-27 | 23.50 | 23.37 | ↓$0.13 (-0.55%) | 23.29 | 23.71 | 2.02M |
| 2024-12-26 | 23.49 | 23.61 | ↑$0.12 (0.51%) | 23.47 | 23.73 | 1.58M |
| 2024-12-24 | 23.32 | 23.62 | ↑$0.30 (1.29%) | 23.30 | 23.66 | 1.56M |
| 2024-12-23 | 23.32 | 23.43 | ↑$0.11 (0.47%) | 23.21 | 23.51 | 3.74M |
| 2024-12-20 | 23.04 | 23.42 | ↑$0.38 (1.65%) | 23.01 | 23.61 | 9.67M |
| 2024-12-19 | 23.28 | 23.01 | ↓$0.27 (-1.16%) | 22.98 | 23.53 | 4.92M |
| 2024-12-18 | 24.25 | 23.28 | ↓$0.97 (-4.00%) | 23.27 | 24.49 | 3.86M |
| 2024-12-17 | 24.26 | 24.30 | ↑$0.04 (0.16%) | 24.16 | 24.62 | 3.35M |
| 2024-12-16 | 24.52 | 24.43 | ↓$0.09 (-0.37%) | 24.39 | 25.06 | 4.61M |
| 2024-12-13 | 24.37 | 24.61 | ↑$0.24 (0.98%) | 24.34 | 24.64 | 4.22M |
| 2024-12-12 | 24.41 | 24.49 | ↑$0.08 (0.33%) | 24.36 | 24.76 | 2.88M |
| 2024-12-11 | 24.76 | 24.45 | ↓$0.31 (-1.25%) | 24.37 | 24.85 | 4.52M |
| 2024-12-10 | 25.04 | 24.73 | ↓$0.31 (-1.24%) | 24.65 | 25.05 | 5.39M |
| 2024-12-09 | 25.16 | 25.04 | ↓$0.12 (-0.48%) | 24.95 | 25.19 | 3.11M |
| 2024-12-06 | 25.21 | 25.19 | ↓$0.02 (-0.08%) | 25.08 | 25.26 | 2.14M |
| 2024-12-05 | 25.00 | 25.10 | ↑$0.10 (0.40%) | 24.93 | 25.18 | 4.04M |
| 2024-12-04 | 25.25 | 25.30 | ↑$0.05 (0.20%) | 25.14 | 25.34 | 2.96M |
| 2024-12-03 | 25.32 | 25.21 | ↓$0.11 (-0.43%) | 25.02 | 25.39 | 2.57M |
| 2024-12-02 | 25.43 | 25.22 | ↓$0.21 (-0.83%) | 25.15 | 25.54 | 3.14M |
| 2024-11-29 | 25.79 | 25.57 | ↓$0.22 (-0.85%) | 25.54 | 25.83 | 4.56M |
| 2024-11-27 | 25.62 | 25.78 | ↑$0.16 (0.62%) | 25.51 | 25.80 | 3.86M |
| 2024-11-26 | 25.51 | 25.46 | ↓$0.05 (-0.20%) | 25.30 | 25.55 | 3.61M |
| 2024-11-25 | 25.51 | 25.54 | ↑$0.03 (0.12%) | 25.31 | 25.58 | 6.25M |
| 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 |
Create an account or log in to view more rows.
$KIM cup and handle forming
$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!!!