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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kimco Realty Corporation (KIM-PL) NYSE