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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kimco Realty Corporation (KIM-PL) NYSE