Kimco Realty Corporation - KIM-PL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20.84	20.64	20.64	20.84	20.53	5,210
November 06, 2025	20.94	20.84	20.84	20.94	20.8	1,832
November 05, 2025	20.85	20.84	20.84	20.85	20.75	8,071
November 04, 2025	20.82	20.75	20.75	20.91	20.55	6,662
November 03, 2025	21	20.88	20.88	21	20.66	6,345
October 31, 2025	21.03	20.91	20.91	21.03	20.79	5,510
October 30, 2025	21.08	20.91	20.91	21.08	20.91	8,886
October 29, 2025	21.17	21.12	21.12	21.17	21.08	7,215
October 28, 2025	21.2	21.1	21.1	21.2	21.04	2,065
October 27, 2025	21.12	21.18	21.18	21.19	20.96	8,838
October 24, 2025	21.05	21.02	21.02	21.11	21	3,500
October 23, 2025	20.91	21	21	21.04	20.91	3,293
October 22, 2025	21.1	20.98	20.98	21.15	20.94	6,229
October 21, 2025	21.16	21.13	21.13	21.16	21.07	16,822
October 20, 2025	21.1	21.15	21.15	21.18	21.07	5,797
October 17, 2025	21.05	21.04	21.04	21.13	21.04	9,714
October 16, 2025	21.09	21.07	21.07	21.18	21.03	9,814
October 15, 2025	21.25	21.14	21.14	21.28	21.06	6,805
October 14, 2025	21.24	21.05	21.05	21.24	21.04	3,746
October 13, 2025	21.28	21.2	21.2	21.28	21.12	2,469
October 10, 2025	21.33	21.12	21.12	21.33	21.11	2,760
October 09, 2025	21.38	21.3	21.3	21.38	21.23	2,083
October 08, 2025	21.41	21.35	21.35	21.46	21.3	5,819
October 07, 2025	21.44	21.33	21.33	21.46	21.33	4,491
October 06, 2025	21.49	21.44	21.44	21.49	21.35	7,422
October 03, 2025	21.56	21.49	21.49	21.56	21.36	6,559
October 02, 2025	21.4	21.44	21.44	21.51	21.23	4,389
October 01, 2025	21.25	21.38	21.38	21.38	21.09	6,846
September 30, 2025	21.59	21.39	21.39	21.59	21.39	20,992
September 29, 2025	21.54	21.59	21.59	21.59	21.44	6,629
September 26, 2025	21.68	21.55	21.52	21.68	21.49	5,786
September 25, 2025	21.73	21.59	21.59	21.83	21.55	10,778
September 24, 2025	21.7	21.66	21.66	21.92	21.66	31,889
September 23, 2025	21.91	21.84	21.84	21.92	21.8	5,230
September 22, 2025	22.15	21.9	21.9	22.18	21.9	15,017
September 19, 2025	22.13	22.1	22.1	22.29	22.1	46,423
September 18, 2025	22.4	22.21	22.21	22.41	22.14	24,281
September 17, 2025	22.39	22.47	22.47	22.48	22.31	6,756
September 16, 2025	22.03	22.38	22.38	22.38	22.03	8,415
September 15, 2025	22.13	22.12	22.12	22.14	21.95	3,244
September 12, 2025	21.99	21.99	21.99	21.99	21.77	4,465
September 11, 2025	21.86	21.94	21.94	21.99	21.86	3,891
September 10, 2025	21.66	21.72	21.72	21.85	21.66	9,885
September 09, 2025	21.68	21.63	21.63	21.74	21.6	3,967
September 08, 2025	21.55	21.63	21.63	21.66	21.5	3,865
September 05, 2025	21.37	21.49	21.49	21.57	21.37	7,727
September 04, 2025	21.22	21.24	21.24	21.31	21.16	5,411
September 03, 2025	21.24	21.07	21.07	21.26	21.07	17,900
September 02, 2025	21.1	21.11	21.11	21.33	21.1	23,752
August 29, 2025	21.27	21.1	21.1	21.27	21.1	17,316
August 28, 2025	21.27	21.17	21.17	21.3	21.17	16,184
August 27, 2025	21.23	21.15	21.15	21.35	21.15	10,135
August 26, 2025	21.47	21.32	21.32	21.47	21.3	9,383
August 25, 2025	21.48	21.49	21.49	21.54	21.4	4,472
August 22, 2025	21.3	21.38	21.38	21.38	21.23	4,692
August 21, 2025	21.26	21.19	21.19	21.27	21.11	5,692
August 20, 2025	21.25	21.22	21.22	21.26	21.11	4,193
August 19, 2025	21.12	21.17	21.17	21.21	21.1	5,378
August 18, 2025	21.08	21.1	21.1	21.1	21.02	9,424
August 15, 2025	21.07	21.06	21.06	21.13	20.98	4,935

Kimco Realty Corporation (KIM-PL) NYSE