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
2017-11-22 18.73 18.98 18.73 18.785 309,955
2017-11-21 18.92 18.92 18.695 18.70 210,927
2017-11-20 19.28 19.28 18.96 18.98 169,616
2017-11-17 19.48 19.48 19.30 19.38 128,796
2017-11-16 19.02 19.37 18.98 19.315 126,055
2017-11-15 18.88 19.20 18.84 19.10 105,845
2017-11-14 19.04 19.12 18.69 18.915 179,686
2017-11-13 19.45 19.45 18.875 18.955 199,348
2017-11-10 19.00 19.27 19.00 19.195 193,547
2017-11-09 19.00 19.31 18.83 19.08 400,030
2017-11-08 18.89 19.24 18.86 18.895 201,878
2017-11-07 18.68 19.03 18.68 18.815 336,511
2017-11-06 18.44 18.86 18.44 18.625 223,771
2017-11-03 18.66 18.85 18.52 18.52 336,071
2017-11-02 18.77 19.03 18.735 18.955 325,551
2017-11-01 18.57 18.72 18.40 18.56 227,715
2017-10-31 17.81 18.19 17.76 18.175 339,822
2017-10-30 18.38 18.475 18.34 18.43 227,300
2017-10-27 18.02 18.335 17.79 18.335 198,012
2017-10-26 18.19 18.42 17.82 18.32 279,610
2017-10-25 18.69 18.69 18.18 18.485 188,393
2017-10-24 18.89 18.89 18.545 18.73 159,535
2017-10-23 18.76 18.98 18.70 18.89 121,754
2017-10-20 19.05 19.05 18.715 18.77 155,930
2017-10-19 19.30 19.30 19.02 19.105 118,828
2017-10-18 19.27 19.46 19.08 19.17 93,907
2017-10-17 19.25 19.335 19.18 19.25 225,061
2017-10-16 19.43 19.43 19.20 19.25 115,465
2017-10-13 19.39 19.78 19.35 19.47 175,653
2017-10-12 19.53 19.53 19.235 19.265 166,515

» More Kimco Rlty Stock Price History

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