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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.63	20.64	20.64	20.67	20.55	10,656
February 19, 2026	20.55	20.6	20.6	20.65	20.41	18,466
February 18, 2026	20.44	20.65	20.65	20.65	20.44	5,117
February 17, 2026	20.27	20.55	20.55	20.55	20.25	14,081
February 13, 2026	20.22	20.27	20.27	20.27	20.18	5,633
February 12, 2026	20.11	20.18	20.18	20.21	20.1	17,927
February 11, 2026	20.07	20.08	20.08	20.09	20.02	8,329
February 10, 2026	20.02	20.04	20.04	20.14	19.95	13,464
February 09, 2026	20.08	20.02	20.02	20.08	19.98	8,563
February 06, 2026	20.01	20.02	20.02	20.15	19.99	23,715
February 05, 2026	19.96	19.96	19.96	20.02	19.88	25,944
February 04, 2026	20.05	19.97	19.97	20.09	19.92	7,641
February 03, 2026	20.1	20.04	20.04	20.1	19.95	10,020
February 02, 2026	20.13	20.07	20.07	20.14	20.02	10,889
January 30, 2026	20.23	20.18	20.18	20.25	20.11	7,671
January 29, 2026	20.27	20.24	20.24	20.28	20.15	5,043
January 28, 2026	20.39	20.3	20.3	20.39	20.24	10,855
January 27, 2026	20.33	20.36	20.36	20.4	20.27	8,258
January 26, 2026	20.48	20.4	20.4	20.5	20.3	14,179
January 23, 2026	20.37	20.32	20.32	20.44	20.3	9,357
January 22, 2026	20.31	20.4	20.4	20.45	20.25	13,870
January 21, 2026	20.31	20.3	20.3	20.35	20.15	6,098
January 20, 2026	20.16	20.22	20.22	20.32	20.05	44,470
January 16, 2026	20.35	20.35	20.35	21.2	20.23	15,401
January 15, 2026	20.32	20.36	20.36	20.48	20.3	14,269
January 14, 2026	20.15	20.23	20.23	20.28	20.09	31,869
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

Kimco Realty Corporation (KIM-PL) NYSE