Kimco Realty Corporation Common Stockのデータ

Kimco Realty Corporation Common Stockの基本情報

名前 Kimco Realty Corporation Common Stock
ティッカー KIM
United States
上場年 nan
セクター Consumer Services

Kimco Realty Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.16 17.52 18.02 17.63 5407400.0 17.63
2021-02-12 18.22 17.82 17.9 18.03 5216200.0 18.03
2021-02-11 18.1 17.59 17.63 17.95 6265400.0 17.95
2021-02-10 17.89 17.29 17.35 17.63 6219000.0 17.63
2021-02-09 17.19 16.98 17.14 17.19 2568700.0 17.19
2021-02-08 17.1 16.66 16.76 17.05 3388400.0 17.05
2021-02-05 17.0 16.7 16.93 16.72 2062900.0 16.72
2021-02-04 16.9 16.31 16.39 16.7 4187900.0 16.7
2021-02-03 16.37 15.97 16.19 16.3 6373300.0 16.3
2021-02-02 16.41 16.13 16.4 16.29 4203900.0 16.29
2021-02-01 16.61 15.91 16.61 16.35 5804700.0 16.35
2021-01-29 17.42 16.38 17.39 16.51 12814300.0 16.51
2021-01-28 17.99 17.27 17.34 17.5 7701600.0 17.5
2021-01-27 17.51 16.87 17.06 17.27 7310600.0 17.27
2021-01-26 17.36 16.98 17.18 17.27 4725100.0 17.27
2021-01-25 17.31 16.47 16.53 17.04 5118200.0 17.04
2021-01-22 16.72 16.1 16.43 16.66 5289600.0 16.66
2021-01-21 16.74 16.24 16.69 16.58 6713200.0 16.58
2021-01-20 17.08 16.48 16.53 16.84 5612300.0 16.84
2021-01-19 16.61 16.22 16.56 16.53 4887300.0 16.53
2021-01-15 16.55 16.0 16.31 16.47 6851300.0 16.47
2021-01-14 16.47 15.91 16.0 16.39 4171000.0 16.39
2021-01-13 15.93 15.52 15.52 15.92 7043600.0 15.92
2021-01-12 15.57 15.14 15.21 15.5 3153000.0 15.5
2021-01-11 15.58 15.16 15.48 15.22 6294500.0 15.22
2021-01-08 15.49 15.06 15.25 15.44 4040100.0 15.44
2021-01-07 15.31 15.05 15.27 15.25 5457800.0 15.25
2021-01-06 15.32 14.58 14.59 15.18 4793000.0 15.18
2021-01-05 14.62 14.28 14.36 14.41 3135800.0 14.41
2021-01-04 15.14 14.3 15.02 14.33 4784400.0 14.33
2020-12-31 15.05 14.55 14.77 15.01 3032200.0 15.01
2020-12-30 14.9 14.49 14.49 14.8 2931800.0 14.8
2020-12-29 14.99 14.43 14.77 14.5 1719100.0 14.5
2020-12-28 14.8 14.46 14.55 14.71 1865900.0 14.71
2020-12-24 14.65 14.27 14.46 14.52 921600.0 14.52
2020-12-23 14.72 14.36 14.5 14.39 2230300.0 14.39
2020-12-22 14.6 14.21 14.49 14.39 1885900.0 14.39
2020-12-21 14.49 14.03 14.3 14.43 4396900.0 14.43
2020-12-18 15.05 14.51 15.05 14.62 6090100.0 14.62
2020-12-17 15.08 14.74 15.01 15.08 2975800.0 15.08
2020-12-16 15.33 14.77 15.28 14.98 3735100.0 14.98
2020-12-15 15.27 14.51 14.8 15.26 4972100.0 15.26
2020-12-14 15.18 14.42 14.96 14.43 3482400.0 14.43
2020-12-11 14.79 14.57 14.7 14.75 3892200.0 14.75
2020-12-10 15.0 14.71 14.71 14.82 4415900.0 14.82
2020-12-09 15.03 14.73 14.93 14.93 4540600.0 14.93
2020-12-08 15.1 14.7 14.7 14.82 3280800.0 14.82
2020-12-07 15.5 15.01 15.5 15.1 3945100.0 14.94
2020-12-04 15.7 15.28 15.39 15.61 4386100.0 15.44
2020-12-03 15.41 15.03 15.19 15.19 5189400.0 15.03
2020-12-02 15.19 14.58 14.73 15.08 2566900.0 14.92
2020-12-01 15.03 14.62 14.74 14.8 4414200.0 14.64
2020-11-30 15.06 14.41 14.97 14.44 5826800.0 14.29
2020-11-27 15.44 14.99 15.35 15.07 1516400.0 14.91
2020-11-25 15.46 15.01 15.29 15.27 5996800.0 15.11
2020-11-24 16.26 15.39 15.96 15.43 8199600.0 15.27
2020-11-23 15.9 15.21 15.24 15.61 4446400.0 15.44
2020-11-20 15.05 14.73 14.98 14.95 2389400.0 14.79
2020-11-19 15.0 14.29 14.45 14.98 4688300.0 14.82
2020-11-18 15.45 14.54 15.1 14.55 4299000.0 14.4
2020-11-17 15.21 14.59 14.88 15.07 3626300.0 14.91
2020-11-16 15.47 14.66 15.13 15.23 6197400.0 15.07
2020-11-13 14.37 13.75 13.76 14.22 4619600.0 14.07
2020-11-12 14.03 13.43 13.86 13.55 6117700.0 13.41
2020-11-11 14.16 13.24 13.93 14.14 10056400.0 13.99
2020-11-10 14.41 13.52 13.54 14.14 13446900.0 13.99
2020-11-09 13.96 11.72 11.74 13.57 19590900.0 13.43
2020-11-06 10.83 10.17 10.67 10.26 5107300.0 10.15
2020-11-05 11.04 10.56 10.82 10.59 4442500.0 10.48
2020-11-04 10.97 10.51 10.95 10.73 4336300.0 10.62
2020-11-03 11.11 10.67 10.7 11.02 6880400.0 10.9
2020-11-02 10.5 10.22 10.41 10.45 5697200.0 10.34
2020-10-30 10.5 10.15 10.36 10.26 4037100.0 10.15
2020-10-29 10.52 10.04 10.15 10.42 3599300.0 10.31
2020-10-28 10.51 10.19 10.31 10.22 4403900.0 10.11
2020-10-27 11.19 10.58 11.05 10.59 3993000.0 10.48
2020-10-26 11.39 10.96 11.39 11.11 3235500.0 10.99
2020-10-23 11.75 11.32 11.52 11.5 3048700.0 11.38
2020-10-22 11.51 11.0 11.04 11.46 3928700.0 11.34
2020-10-21 11.12 10.88 11.05 11.06 3221200.0 10.94
2020-10-20 11.25 11.0 11.03 11.1 4079300.0 10.98
2020-10-19 11.29 10.79 11.27 10.93 5374900.0 10.81
2020-10-16 11.13 10.8 11.06 11.02 4698300.0 10.9
2020-10-15 11.18 10.82 10.9 11.11 3243200.0 10.99
2020-10-14 11.2 10.96 11.08 10.97 3446700.0 10.85
2020-10-13 11.57 11.02 11.48 11.07 3942300.0 10.95
2020-10-12 11.69 11.44 11.62 11.61 6290400.0 11.49
2020-10-09 12.13 11.6 12.13 11.62 3403400.0 11.5
2020-10-08 12.02 11.78 11.89 12.02 5078800.0 11.89
2020-10-07 12.1 11.68 12.01 11.76 5112700.0 11.64
2020-10-06 12.32 11.87 12.11 11.95 4605300.0 11.82
2020-10-05 12.1 11.66 12.03 11.95 4137100.0 11.82
2020-10-02 11.92 11.21 11.27 11.9 5727800.0 11.77
2020-10-01 11.65 11.17 11.32 11.61 5379100.0 11.49
2020-09-30 11.6 11.1 11.37 11.26 4247800.0 11.14
2020-09-29 11.48 10.96 11.48 11.28 5098400.0 11.16
2020-09-28 11.75 11.41 11.55 11.56 3512600.0 11.44
2020-09-25 11.27 10.76 10.79 11.22 2802200.0 11.1
2020-09-24 11.0 10.59 10.74 10.9 5409800.0 10.78
2020-09-23 11.56 10.78 11.3 10.79 3859300.0 10.68
2020-09-22 11.82 11.34 11.58 11.35 5933800.0 11.23
2020-09-21 11.9 11.36 11.85 11.55 5878600.0 11.43
2020-09-18 12.81 12.19 12.72 12.2 8098700.0 12.07
2020-09-17 13.03 12.75 12.84 12.85 3930700.0 12.71
2020-09-16 13.18 12.8 13.0 13.06 5124300.0 12.92
2020-09-15 13.18 12.36 12.44 12.97 6268200.0 12.83
2020-09-14 12.42 11.85 11.91 12.37 6067100.0 12.24
2020-09-11 12.06 11.54 12.05 11.66 8760500.0 11.54
2020-09-10 12.32 12.05 12.1 12.13 5819100.0 12.0
2020-09-09 12.29 11.98 12.21 12.09 4403000.0 11.96
2020-09-08 12.6 12.21 12.51 12.26 5594800.0 12.03
2020-09-04 12.76 12.34 12.6 12.66 5199900.0 12.42
2020-09-03 12.73 12.29 12.46 12.51 3771900.0 12.28
2020-09-02 12.37 12.0 12.23 12.36 4995500.0 12.13
2020-09-01 12.36 11.68 11.78 12.21 4725500.0 11.98
2020-08-31 12.07 11.86 12.07 11.99 6286400.0 11.77
2020-08-28 12.09 11.62 11.92 12.07 5936700.0 11.84
2020-08-27 11.99 11.63 11.63 11.88 3041800.0 11.66
2020-08-26 11.9 11.51 11.85 11.57 2527400.0 11.35
2020-08-25 12.03 11.59 11.89 11.82 2834800.0 11.6
2020-08-24 11.87 11.35 11.49 11.85 3759200.0 11.63
2020-08-21 11.61 11.32 11.54 11.43 3777400.0 11.22
2020-08-20 11.75 11.23 11.34 11.55 3206600.0 11.33
2020-08-19 11.8 11.4 11.78 11.43 4285400.0 11.22
2020-08-18 12.0 11.52 11.96 11.75 3498000.0 11.53
2020-08-17 12.08 11.83 11.99 12.0 3763800.0 11.78
2020-08-14 12.21 11.88 11.93 11.98 4449400.0 11.76
2020-08-13 12.47 11.97 12.25 12.01 3034900.0 11.79
2020-08-12 12.66 12.19 12.52 12.39 3127900.0 12.16
2020-08-11 12.89 12.43 12.63 12.46 5225800.0 12.23
2020-08-10 12.26 11.91 11.96 12.07 5633800.0 11.84
2020-08-07 11.94 11.18 11.36 11.93 4742200.0 11.71
2020-08-06 11.61 11.24 11.24 11.44 5193600.0 11.23
2020-08-05 11.77 11.22 11.68 11.32 4781900.0 11.11
2020-08-04 11.61 11.12 11.14 11.54 3833300.0 11.32
2020-08-03 11.18 10.88 11.11 11.09 3225500.0 10.88
2020-07-31 11.23 10.84 11.23 11.15 14200400.0 10.94
2020-07-30 11.28 10.82 11.07 11.23 6250900.0 11.02
2020-07-29 11.45 10.83 11.32 11.33 9111100.0 11.12
2020-07-28 11.24 10.53 10.65 11.12 6390100.0 10.91
2020-07-27 10.77 10.35 10.68 10.71 6599200.0 10.51
2020-07-24 11.26 10.74 11.09 10.75 5944200.0 10.55
2020-07-23 11.36 11.02 11.19 11.09 6380400.0 10.88
2020-07-22 11.42 10.99 11.11 11.29 5590000.0 11.08
2020-07-21 11.52 11.14 11.37 11.21 6117600.0 11.0
2020-07-20 11.7 11.21 11.59 11.25 4613900.0 11.04
2020-07-17 11.88 11.45 11.88 11.62 4768000.0 11.4
2020-07-16 12.0 11.74 11.85 11.84 5607900.0 11.62
2020-07-15 12.07 11.66 11.9 12.02 9877300.0 11.8
2020-07-14 11.77 11.43 11.71 11.5 3959000.0 11.29
2020-07-13 12.3 11.65 12.25 11.8 4136700.0 11.58
2020-07-10 12.12 11.74 11.76 12.1 3570500.0 11.87
2020-07-09 12.17 11.66 12.1 11.84 4718300.0 11.62
2020-07-08 12.22 11.77 12.14 12.15 3769200.0 11.92
2020-07-07 12.67 12.14 12.67 12.15 3972600.0 11.92
2020-07-06 13.4 12.78 13.3 12.93 3497900.0 12.69
2020-07-02 13.46 12.73 13.33 12.76 3600700.0 12.52
2020-07-01 13.4 12.89 12.93 12.91 6099100.0 12.67
2020-06-30 13.15 12.65 12.77 12.84 6929400.0 12.6
2020-06-29 12.92 12.38 12.7 12.72 6410500.0 12.48
2020-06-26 12.92 12.44 12.7 12.52 7351800.0 12.29
2020-06-25 12.91 12.44 12.5 12.75 5812200.0 12.51
2020-06-24 12.88 12.19 12.77 12.81 5392100.0 12.57
2020-06-23 13.54 12.95 13.32 13.05 4625000.0 12.81
2020-06-22 13.12 12.49 12.63 13.06 4770100.0 12.82
2020-06-19 13.66 12.7 13.61 12.72 12156600.0 12.48
2020-06-18 13.41 12.9 13.11 13.33 4611000.0 13.08
2020-06-17 14.16 13.32 14.15 13.33 4258700.0 13.08
2020-06-16 14.69 13.81 14.62 14.13 6372900.0 13.87
2020-06-15 13.8 12.51 12.62 13.62 6629300.0 13.37
2020-06-12 13.86 12.99 13.48 13.76 6723900.0 13.5
2020-06-11 13.54 12.42 12.67 12.55 9753000.0 12.32
2020-06-10 14.81 13.84 14.71 14.06 8064800.0 13.8
2020-06-09 15.24 14.43 14.44 14.92 7228700.0 14.64
2020-06-08 16.06 15.54 15.82 15.69 7750000.0 15.4
2020-06-05 15.89 15.02 15.32 15.22 8813100.0 14.94
2020-06-04 14.35 13.43 13.8 14.31 7499100.0 14.04
2020-06-03 14.09 12.86 12.9 13.9 10540400.0 13.64
2020-06-02 12.64 12.11 12.24 12.48 7177400.0 12.25
2020-06-01 12.17 11.1 11.15 11.98 8212500.0 11.76
2020-05-29 11.6 10.96 11.49 11.11 38668600.0 10.9
2020-05-28 12.7 11.61 12.6 11.71 14658800.0 11.49
2020-05-27 12.96 12.09 12.8 12.43 9095400.0 12.2
2020-05-26 12.42 12.0 12.03 12.24 7554000.0 12.01
2020-05-22 11.41 11.08 11.26 11.33 9396400.0 11.12
2020-05-21 11.36 10.81 10.92 11.26 10145000.0 11.05
2020-05-20 10.98 10.37 10.59 10.96 12312700.0 10.76
2020-05-19 10.67 9.98 10.23 10.46 8218300.0 10.26
2020-05-18 10.5 9.63 9.73 10.41 7103300.0 10.22
2020-05-15 9.27 8.7 8.9 9.15 9746100.0 8.98
2020-05-14 9.25 8.35 8.54 9.22 9649300.0 9.05
2020-05-13 9.29 8.58 9.26 8.76 13396500.0 8.6
2020-05-12 10.24 9.37 10.17 9.38 9375800.0 9.2
2020-05-11 10.59 9.88 10.58 10.09 12131400.0 9.9
2020-05-08 11.09 10.16 10.3 10.9 7995400.0 10.7
2020-05-07 10.34 9.85 10.0 10.05 6183800.0 9.86
2020-05-06 10.45 9.76 10.4 9.82 6161800.0 9.64
2020-05-05 10.91 10.35 10.8 10.38 3661500.0 10.19
2020-05-04 10.51 9.99 10.1 10.4 5524500.0 10.21
2020-05-01 10.68 10.25 10.44 10.6 7635800.0 10.4
2020-04-30 11.04 10.44 10.8 10.91 9007300.0 10.71
2020-04-29 11.27 10.65 10.67 11.19 7488200.0 10.98
2020-04-28 10.38 9.81 9.81 10.15 9221800.0 9.96
2020-04-27 9.32 8.56 8.66 9.3 10851300.0 9.13
2020-04-24 8.97 8.38 8.75 8.6 9553100.0 8.44
2020-04-23 8.88 8.34 8.41 8.64 7400100.0 8.48
2020-04-22 8.69 8.2 8.69 8.33 6526500.0 8.17
2020-04-21 8.54 8.03 8.15 8.3 6075000.0 8.15
2020-04-20 8.89 8.33 8.56 8.56 11069500.0 8.4
2020-04-17 9.55 8.79 9.13 8.92 7354400.0 8.75
2020-04-16 9.61 8.41 9.58 8.48 7247100.0 8.32
2020-04-15 10.15 9.58 10.03 9.71 5323900.0 9.53
2020-04-14 11.1 10.55 10.77 10.73 5605200.0 10.53
2020-04-13 10.84 10.12 10.8 10.55 6093700.0 10.35
2020-04-09 11.24 10.18 10.18 10.82 10279100.0 10.62
2020-04-08 9.69 9.05 9.36 9.63 6226400.0 9.45
2020-04-07 10.26 9.13 9.48 9.15 12017100.0 8.98
2020-04-06 8.84 8.14 8.55 8.66 9092800.0 8.5
2020-04-03 8.14 7.52 7.69 7.77 8405100.0 7.62
2020-04-02 8.46 7.45 8.3 7.75 8732800.0 7.61
2020-04-01 9.0 8.25 8.72 8.3 9015300.0 8.15
2020-03-31 10.11 9.27 9.94 9.67 11178700.0 9.21
2020-03-30 10.47 9.56 10.36 10.1 9413000.0 9.62
2020-03-27 10.88 10.29 10.84 10.4 7074700.0 9.91
2020-03-26 11.79 10.6 11.39 11.32 7089000.0 10.79
2020-03-25 12.07 10.06 10.68 11.19 6815800.0 10.66
2020-03-24 10.56 9.75 10.05 10.49 8134000.0 10.0
2020-03-23 10.63 9.12 10.52 9.41 9990700.0 8.97
2020-03-20 11.32 10.07 10.47 10.63 13813700.0 10.13
2020-03-19 10.9 9.01 9.63 10.25 5697100.0 9.77
2020-03-18 10.25 9.3 10.15 9.76 7871800.0 9.3
2020-03-17 11.07 10.0 10.85 10.86 10354800.0 10.35
2020-03-16 12.41 10.57 12.31 10.6 10840500.0 10.1
2020-03-13 13.61 12.47 13.45 13.22 9039200.0 12.6
2020-03-12 13.9 10.0 13.86 12.72 9752800.0 12.12
2020-03-11 15.8 14.82 15.78 14.85 7932800.0 14.15
2020-03-10 16.22 15.32 16.0 16.18 4885700.0 15.42
2020-03-09 16.52 15.56 16.42 15.57 6039900.0 14.84
2020-03-06 17.45 16.92 17.45 17.33 3610900.0 16.51
2020-03-05 18.13 17.7 17.97 17.87 5061600.0 17.03
2020-03-04 18.39 17.92 17.96 18.28 4390300.0 17.42
2020-03-03 18.24 17.58 17.83 17.76 8309100.0 16.92
2020-03-02 17.87 16.99 17.39 17.82 5957100.0 16.98
2020-02-28 17.52 16.79 17.32 17.35 9435900.0 16.53
2020-02-27 18.45 17.54 18.05 17.68 6147100.0 16.85
2020-02-26 18.69 18.27 18.59 18.28 3828600.0 17.42
2020-02-25 19.07 18.52 19.07 18.58 3887800.0 17.71
2020-02-24 19.09 18.83 18.91 18.97 3861600.0 18.08
2020-02-21 19.17 18.85 18.92 19.07 3001600.0 18.17
2020-02-20 18.97 18.46 18.55 18.96 3191500.0 18.07
2020-02-19 19.13 18.51 19.08 18.56 3098800.0 17.69
2020-02-18 19.29 18.95 19.25 19.07 2623600.0 18.17