KIMCO RLTY Historical Stock Price

Below is the stock price history for Kimco Rlty KIM. Data is recorded each day for the historical open, high, low, close and volume. The Kimco Rlty stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Kimco Rlty Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-19 15.23 15.27 15.08 15.125 204,321
2018-10-18 15.20 15.26 15.095 15.145 323,767
2018-10-17 15.065 15.35 15.06 15.19 274,024
2018-10-16 14.95 15.19 14.94 15.145 269,179
2018-10-15 14.94 15.10 14.92 15.00 431,364
2018-10-12 15.13 15.13 14.795 14.83 371,818
2018-10-11 15.385 15.44 15.09 15.09 571,377
2018-10-10 15.585 15.83 15.485 15.485 467,498
2018-10-09 15.905 15.96 15.67 15.755 404,774
2018-10-08 15.97 16.18 15.97 16.07 425,986
2018-10-05 15.82 15.97 15.76 15.88 163,489
2018-10-04 15.66 15.77 15.635 15.75 160,518
2018-10-03 16.16 16.16 15.76 15.87 169,513
2018-10-02 16.28 16.28 16.14 16.19 148,436
2018-10-01 16.42 16.57 16.33 16.35 165,682
2018-09-28 16.50 16.75 16.425 16.735 156,247
2018-09-27 16.54 16.59 16.43 16.46 107,158
2018-09-26 16.61 16.63 16.43 16.43 201,441
2018-09-25 16.515 16.72 16.49 16.605 129,485
2018-09-24 16.72 16.72 16.37 16.45 78,918
2018-09-21 16.90 16.96 16.82 16.835 197,828
2018-09-20 16.565 16.81 16.565 16.795 125,937
2018-09-19 16.96 16.97 16.565 16.635 160,401
2018-09-18 17.02 17.09 16.85 16.97 167,624
2018-09-17 16.70 16.955 16.675 16.945 147,295
2018-09-14 17.01 17.01 16.60 16.675 191,859
2018-09-13 17.17 17.17 17.045 17.08 120,555
2018-09-12 17.20 17.26 17.065 17.10 132,309
2018-09-11 17.31 17.36 17.17 17.21 159,219
2018-09-10 17.56 17.615 17.34 17.40 154,809

» More Kimco Rlty Stock Price History

To see other companies like Kimco Rlty (KIM), view our stock market today for news, and other data.