Kimco Realty (NY: KIM )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	19.04	19.28	19.01	19.13	5,025,179	-0.04(-0.18%)
Aug 30, 2021	19.26	19.33	18.92	19.16	4,055,217	-0.08(-0.41%)
Aug 27, 2021	19.16	19.47	19.12	19.24	6,639,784	+0.26(+1.39%)
Aug 26, 2021	19.30	19.33	18.95	18.98	5,100,410	-0.33(-1.73%)
Aug 25, 2021	19.05	19.42	18.89	19.31	7,180,864	+0.32(+1.71%)
Aug 24, 2021	18.94	19.11	18.82	18.99	4,985,882	+0.22(+1.17%)
Aug 23, 2021	18.85	19.02	18.62	18.77	6,341,506	+0.05(+0.28%)
Aug 20, 2021	18.41	18.81	18.25	18.72	5,984,332	+0.22(+1.19%)
Aug 19, 2021	18.40	18.69	18.18	18.50	6,319,577	-0.04(-0.24%)
Aug 18, 2021	18.64	18.82	18.42	18.54	6,751,440	-0.21(-1.12%)
Aug 17, 2021	18.80	18.87	18.46	18.75	5,644,003	-0.24(-1.25%)
Aug 16, 2021	19.23	19.28	18.90	18.99	5,879,775	-0.36(-1.86%)
Aug 13, 2021	19.37	19.41	19.16	19.35	3,812,182	+0.06(+0.32%)
Aug 12, 2021	19.64	19.71	19.00	19.29	6,146,602	-0.29(-1.48%)
Aug 11, 2021	19.21	19.59	18.94	19.58	6,017,643	+0.50(+2.62%)
Aug 10, 2021	19.08	19.30	18.88	19.08	6,864,088	-0.02(-0.09%)
Aug 09, 2021	19.11	19.20	18.90	19.09	6,740,281	-0.09(-0.46%)
Aug 06, 2021	18.98	19.32	18.87	19.18	8,397,500	+0.39(+2.06%)
Aug 05, 2021	18.24	18.82	18.23	18.80	8,740,594	+0.76(+4.24%)
Aug 04, 2021	18.12	18.59	17.97	18.03	9,086,232	-0.21(-1.15%)
Aug 03, 2021	18.81	18.90	18.22	18.24	44,711,764	-0.45(-2.40%)
Aug 02, 2021	18.90	19.30	18.67	18.69	6,553,814	-0.04(-0.19%)
Jul 30, 2021	18.68	19.07	18.60	18.73	7,697,489	+0.09(+0.47%)
Jul 29, 2021	18.28	19.22	18.28	18.64	7,683,823	+0.40(+2.21%)
Jul 28, 2021	18.30	18.43	18.01	18.23	6,408,773	+0.04(+0.24%)
Jul 27, 2021	18.19	18.43	18.03	18.19	7,119,596	-0.09(-0.48%)
Jul 26, 2021	18.23	18.59	18.13	18.28	6,095,502	+0.01(+0.05%)
Jul 23, 2021	18.17	18.43	17.99	18.27	3,877,995	+0.19(+1.07%)
Jul 22, 2021	18.52	18.61	17.97	18.08	3,913,281	-0.58(-3.11%)
Jul 21, 2021	18.47	18.90	18.44	18.66	5,971,993	+0.36(+1.97%)
Jul 20, 2021	17.28	18.44	17.22	18.30	6,262,720	+1.11(+6.49%)
Jul 19, 2021	18.12	18.20	17.15	17.18	13,130,605	-1.36(-7.34%)
Jul 16, 2021	18.69	18.92	18.50	18.54	7,530,704	-0.06(-0.33%)
Jul 15, 2021	18.68	18.79	18.53	18.60	9,080,863	-0.18(-0.93%)
Jul 14, 2021	18.43	18.81	18.40	18.78	5,591,939	+0.37(+2.00%)
Jul 13, 2021	18.71	18.80	18.35	18.41	3,992,276	-0.40(-2.10%)
Jul 12, 2021	18.48	18.86	18.37	18.80	4,136,268	+0.18(+0.99%)
Jul 09, 2021	18.25	18.65	18.18	18.62	4,073,331	+0.62(+3.46%)
Jul 08, 2021	17.93	18.26	17.79	18.00	5,648,605	-0.23(-1.25%)
Jul 07, 2021	17.98	18.38	17.86	18.23	6,895,141	+0.08(+0.44%)
Jul 06, 2021	18.23	18.33	17.85	18.15	6,668,945	-0.19(-1.05%)
Jul 02, 2021	18.44	18.67	18.27	18.34	5,274,042	-0.17(-0.90%)
Jul 01, 2021	18.38	18.67	18.26	18.51	4,583,160	+0.20(+1.10%)
Jun 30, 2021	18.18	18.45	18.16	18.30	4,433,149	+0.04(+0.24%)
Jun 29, 2021	18.37	18.59	18.25	18.26	3,176,067	-0.04(-0.19%)
Jun 28, 2021	18.51	18.51	18.10	18.30	6,698,190	-0.21(-1.14%)
Jun 25, 2021	18.14	18.57	18.08	18.51	5,799,876	+0.37(+2.03%)
Jun 24, 2021	18.28	18.30	17.95	18.14	3,613,185	-0.04(-0.24%)
Jun 23, 2021	18.09	18.30	18.03	18.18	4,055,725	+0.13(+0.73%)
Jun 22, 2021	18.42	18.47	17.97	18.05	4,564,316	-0.40(-2.19%)
Jun 21, 2021	17.99	18.52	17.90	18.45	6,765,173	+0.61(+3.39%)
Jun 18, 2021	18.08	18.21	17.81	17.85	7,095,337	-0.41(-2.26%)
Jun 17, 2021	18.60	18.70	18.00	18.26	3,576,901	-0.39(-2.12%)
Jun 16, 2021	18.69	18.92	18.59	18.66	3,321,698	-0.11(-0.56%)
Jun 15, 2021	19.00	19.14	18.71	18.76	3,972,684	-0.31(-1.61%)
Jun 14, 2021	19.38	19.53	18.94	19.07	4,143,456	-0.33(-1.72%)
Jun 11, 2021	19.35	19.44	19.11	19.40	3,885,014	+0.11(+0.55%)
Jun 10, 2021	19.51	19.55	19.17	19.30	3,557,164	-0.16(-0.81%)
Jun 09, 2021	19.59	19.59	19.35	19.45	3,164,525	+0.00(+0.00%)
Jun 08, 2021	19.29	19.52	19.24	19.45	4,140,558	+0.22(+1.14%)
Jun 07, 2021	19.01	19.30	18.96	19.23	4,803,459	+0.29(+1.52%)
Jun 04, 2021	19.32	19.37	18.92	18.95	4,187,372	-0.37(-1.89%)
Jun 03, 2021	19.37	19.41	19.16	19.31	4,205,550	-0.06(-0.31%)
Jun 02, 2021	19.09	19.43	18.89	19.37	5,491,019	+0.38(+2.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.