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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	21.07	21.06	21.06	21.13	20.98	4,935
August 14, 2025	21	21.05	21.05	21.05	20.99	8,159
August 13, 2025	20.8	21.04	21.04	21.04	20.8	9,950
August 12, 2025	20.77	20.79	20.79	20.85	20.68	16,206
August 11, 2025	20.73	20.73	20.73	20.79	20.65	8,015
August 08, 2025	20.66	20.69	20.69	20.69	20.58	4,815
August 07, 2025	20.58	20.59	20.59	20.78	20.58	6,842
August 06, 2025	20.94	20.5	20.5	20.94	20.5	13,077
August 05, 2025	20.93	20.93	20.93	20.93	20.79	10,394
August 04, 2025	20.8	20.89	20.89	20.89	20.75	8,794
August 01, 2025	20.48	20.7	20.7	20.77	20.42	20,297
July 31, 2025	20.31	20.45	20.45	20.51	20.31	9,272
July 30, 2025	20.3	20.31	20.31	20.38	20.28	4,446
July 29, 2025	20.22	20.21	20.21	20.35	20.2	7,234
July 28, 2025	20.16	20.12	20.12	20.2	20.05	4,050
July 25, 2025	20.23	20.12	20.12	20.25	20.06	18,269
July 24, 2025	20.22	20.13	20.13	20.22	20	4,708
July 23, 2025	20.2	20.2	20.2	20.2	20.06	8,242
July 22, 2025	20.16	20.06	20.06	20.3	20.04	3,872
July 21, 2025	20.15	20.15	20.15	20.35	20.04	8,854
July 18, 2025	20.23	20.09	20.09	20.38	20.08	9,544
July 17, 2025	20.07	20.18	20.18	20.28	20.07	18,942
July 16, 2025	19.98	20.05	20.05	20.26	19.81	22,007
July 15, 2025	20.36	19.96	19.96	20.39	19.96	11,078
July 14, 2025	20.22	20.23	20.23	20.35	20.08	21,226
July 11, 2025	20.39	20.17	20.17	20.44	20.16	22,421
July 10, 2025	20.3	20.4	20.4	20.46	20.3	10,861
July 09, 2025	20.19	20.33	20.33	20.36	19.94	14,347
July 08, 2025	19.9	20.13	20.13	20.13	19.9	13,706
July 07, 2025	19.85	19.9	19.9	19.92	19.63	30,695
July 03, 2025	19.76	19.88	19.88	19.94	19.76	5,335
July 02, 2025	19.6	19.76	19.76	19.81	19.55	18,379
July 01, 2025	19.41	19.6	19.6	19.61	19.37	7,587
June 30, 2025	19.89	19.65	19.33	19.89	19.65	42,470
June 27, 2025	19.87	19.74	19.74	19.87	19.72	10,387
June 26, 2025	19.7	19.82	19.82	19.82	19.68	9,509
June 25, 2025	19.62	19.61	19.61	19.67	19.61	17,315
June 24, 2025	19.49	19.54	19.54	19.6	19.49	13,907
June 23, 2025	19.59	19.43	19.43	19.67	19.43	6,090
June 20, 2025	19.58	19.51	19.51	19.68	19.47	10,209
June 18, 2025	19.44	19.49	19.49	19.58	19.44	10,467
June 17, 2025	19.49	19.43	19.43	19.55	19.42	12,774
June 16, 2025	19.63	19.49	19.49	19.77	19.41	15,136
June 13, 2025	19.69	19.51	19.51	19.7	19.49	5,701
June 12, 2025	19.75	19.64	19.64	19.79	19.64	5,750
June 11, 2025	19.76	19.7	19.7	19.97	19.7	8,886
June 10, 2025	19.85	19.85	19.85	19.93	19.81	4,732
June 09, 2025	19.83	19.86	19.86	19.96	19.83	10,890
June 06, 2025	19.97	19.85	19.85	19.97	19.85	2,885
June 05, 2025	19.92	19.95	19.95	19.97	19.9	6,197
June 04, 2025	19.92	19.81	19.81	19.96	19.81	11,131
June 03, 2025	19.8	19.81	19.81	19.89	19.79	8,733
June 02, 2025	19.84	19.76	19.76	19.87	19.72	8,568
May 30, 2025	19.78	19.81	19.81	19.81	19.75	2,512
May 29, 2025	19.82	19.78	19.78	19.82	19.69	4,858
May 28, 2025	19.78	19.75	19.75	19.81	19.68	9,560
May 27, 2025	19.69	19.74	19.74	19.78	19.61	16,125
May 23, 2025	19.59	19.62	19.62	19.62	19.5	8,422
May 22, 2025	19.47	19.59	19.59	19.59	19.45	5,922
May 21, 2025	19.88	19.51	19.51	19.88	19.51	18,273

Kimco Realty Corporation (KIM-PL) NYSE