Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Kimco Realty (0JR1) Historical Prices

0 Followers
GB:0JR1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 202625.4025.6925.2425.5825.58>-0.01%2800.20
Nov 12, 202626.2526.2525.5025.5825.58+0.35%3830.28
Nov 11, 202625.5225.6725.2625.4925.49-1.02%5380.39
Nov 10, 202625.8025.8925.4525.7625.76+0.60%1870.14
Nov 09, 202625.9826.1425.3525.8425.84+0.92%9,3716.72
Nov 06, 202626.2526.2525.2025.6025.60+0.05%1,2290.89
Nov 05, 202625.7426.3025.5825.5925.59-0.93%4000.29
Nov 04, 202625.4125.8325.3625.8325.83+3.78%1,2880.92
Nov 03, 202625.2825.2824.7524.8924.89-0.78%5320.38
Nov 02, 202624.0025.0924.0025.0925.09+2.47%7,4895.74
Oct 30, 202624.4024.7824.1224.4824.48+0.82%1,4841.15
Oct 29, 202623.8024.2823.8024.2824.28+3.85%1870.14
Oct 28, 202623.5723.7123.3823.3823.38-1.23%6930.52
Oct 27, 202624.0024.0023.5723.6723.67+0.12%2940.21
Oct 26, 202623.8123.8123.5823.6423.64+0.26%1940.14
Oct 23, 202623.7723.8123.4523.5823.58+0.68%1,1830.82
Oct 22, 202622.8923.4222.8423.4223.42+2.40%1,0440.72
Oct 21, 202623.1623.3322.7722.8722.87-0.48%2,4271.67
Oct 20, 202622.8023.1122.7322.9822.98+1.43%8,1966.19
Oct 19, 202623.2023.2022.6222.6622.66-1.09%5000.37
Oct 16, 202622.8223.0622.8022.9122.91+1.13%780.05
Oct 15, 202622.3922.8622.3922.6522.65+1.71%2690.16
Oct 14, 202622.6722.6722.2122.2722.27-0.27%240.01
Oct 13, 202622.2422.5922.2222.3322.33+0.09%530.03
Oct 12, 202622.0522.3121.9722.3122.31+0.81%3790.23
Oct 09, 202622.1522.1522.0322.1322.13+1.05%5040.30
Oct 08, 202621.4821.9321.4821.9021.90-0.36%2860.17
Oct 07, 202622.0422.0921.9121.9821.98-0.36%1,0510.63
Oct 06, 202622.0622.1822.0022.0622.06-0.76%80.00
Oct 05, 202622.4122.4122.0822.2322.23+0.09%2370.14
Oct 02, 202622.3322.4222.2122.2122.21+0.19%6470.37
Oct 01, 202622.0822.2421.8822.1722.17-0.46%7620.43
Sep 30, 202622.6422.6422.0422.2722.27-0.04%1,4820.85
Sep 29, 202622.6622.6622.2822.2822.28-0.88%3450.20
Sep 28, 202622.4522.6222.3722.4822.48+0.84%1,0560.54
Sep 25, 202622.3522.3522.1022.2922.29+0.13%780.04
Sep 24, 202622.0522.2721.8322.2622.26-0.30%1,1730.58
Sep 23, 202622.4522.6422.2422.3322.33-0.98%10,2465.51
Sep 22, 202622.4922.6722.4922.5522.55+0.67%8210.44
Sep 21, 202622.7522.7522.4022.4022.40-0.53%9030.49
Sep 18, 202622.7422.7422.4522.5222.52-0.44%1,5280.82
Sep 17, 202622.4822.7622.4822.6222.62-0.53%2000.10
Sep 16, 202622.8123.1022.7422.7422.74-1.30%4410.23
Sep 15, 202623.2123.2823.0023.0423.04-0.60%6320.33
Sep 14, 202622.6123.5622.6123.1823.18-0.64%6880.36
Sep 11, 202623.5923.5923.2723.3323.33+0.39%7440.38
Sep 10, 202623.4823.8023.2423.2423.24-1.32%5130.26
Sep 09, 202623.5323.9623.4823.5523.55-0.97%5360.27
Sep 08, 202623.3723.8423.2523.7823.78+0.25%15,7999.01
Sep 07, 202623.7223.7223.7223.7223.720.00%00.00