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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	20.15	20.16	20.11	20.23	20.02	14,845
January 12, 2026	20.09	20.09	20.09	20.18	20	16,150
January 09, 2026	20.18	20.14	20.14	20.34	20.07	9,523
January 08, 2026	20.1	20.18	20.18	20.25	20.08	16,230
January 07, 2026	20.15	20.08	20.08	20.15	20.02	6,094
January 06, 2026	20.12	20.1	20.1	20.2	20	24,197
January 05, 2026	20.23	20.14	20.14	20.38	20.12	12,725
January 02, 2026	19.95	20.2	20.2	20.39	19.95	16,303
December 31, 2025	20.09	20.2	20.2	20.2	19.95	25,420
December 30, 2025	20.02	20.09	20.09	20.09	19.9	27,913
December 29, 2025	19.98	20.05	20.05	20.12	19.98	18,989
December 26, 2025	20.12	20.04	20.04	20.16	20.01	14,880
December 24, 2025	19.99	20.08	20.08	20.14	19.95	2,797
December 23, 2025	19.89	20.02	20.02	20.08	19.89	16,692
December 22, 2025	19.97	20	20	20.1	19.96	18,494
December 19, 2025	20.01	20.01	20.01	20.13	20	9,745
December 18, 2025	20.1	20.06	20.06	20.25	20	36,597
December 17, 2025	20.34	20.04	20.04	20.34	20.03	14,407
December 16, 2025	20.25	20.29	20.29	20.36	20.17	9,688
December 15, 2025	20.31	20.29	20.29	20.46	20.26	10,942
December 12, 2025	20.28	20.28	20.28	20.58	20.28	14,498
December 11, 2025	20.27	20.36	20.36	20.42	20.23	11,594
December 10, 2025	20.39	20.37	20.37	20.53	20.22	6,145
December 09, 2025	20.48	20.33	20.33	20.48	20.24	4,233
December 08, 2025	20.32	20.43	20.43	20.43	20.21	13,766
December 05, 2025	20.37	20.31	20.31	20.41	20.3	7,193
December 04, 2025	20.54	20.47	20.47	20.58	20.37	8,997
December 03, 2025	20.46	20.51	20.51	20.53	20.37	17,163
December 02, 2025	20.34	20.46	20.46	20.46	20.26	11,995
December 01, 2025	20.25	20.38	20.38	20.4	20.24	6,511
November 28, 2025	20.32	20.33	20.33	20.4	20.3	3,978
November 26, 2025	20.27	20.3	20.3	20.33	20.2	8,349
November 25, 2025	20.07	20.22	20.22	20.24	20.07	8,013
November 24, 2025	20.13	20.11	20.11	20.17	19.93	9,527
November 21, 2025	19.85	20.03	20.03	20.16	19.85	7,577
November 20, 2025	20.07	19.96	19.96	20.17	19.87	7,279
November 19, 2025	20.1	20.06	20.06	20.15	20.04	20,243
November 18, 2025	20.42	20.18	20.18	20.42	20.14	6,176
November 17, 2025	20.68	20.18	20.18	20.68	20.13	19,263
November 14, 2025	20.62	20.68	20.68	20.72	20.48	18,982
November 13, 2025	20.88	20.53	20.53	20.88	20.51	5,921
November 12, 2025	20.87	20.83	20.83	20.92	20.83	2,258
November 11, 2025	20.83	20.86	20.86	20.88	20.8	6,931
November 10, 2025	20.78	20.78	20.78	20.78	20.63	5,182
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

Kimco Realty Corporation (KIM-PL) NYSE