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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.18	21.28	21.28	21.29	21.18	6,858
February 19, 2026	21.16	21.24	21.24	21.26	21.1	6,149
February 18, 2026	21.04	21.23	21.23	21.26	21.04	10,360
February 17, 2026	20.96	21.14	21.14	21.15	20.85	13,653
February 13, 2026	20.75	20.9	20.9	20.96	20.73	6,516
February 12, 2026	20.83	20.82	20.82	20.85	20.72	8,725
February 11, 2026	20.73	20.79	20.79	20.8	20.65	6,645
February 10, 2026	20.72	20.69	20.69	20.83	20.65	11,222
February 09, 2026	20.75	20.72	20.72	20.76	20.67	7,430
February 06, 2026	20.73	20.76	20.76	20.86	20.64	14,944
February 05, 2026	20.55	20.66	20.66	20.66	20.39	37,645
February 04, 2026	20.57	20.56	20.56	20.57	20.45	13,809
February 03, 2026	20.57	20.56	20.56	20.69	20.5	26,646
February 02, 2026	20.55	20.57	20.57	20.71	20.55	53,646
January 30, 2026	20.6	20.64	20.64	20.69	20.51	30,782
January 29, 2026	20.77	20.7	20.7	20.8	20.62	15,280
January 28, 2026	20.91	20.75	20.75	20.91	20.73	20,095
January 27, 2026	20.95	20.9	20.87	20.95	20.84	15,155
January 26, 2026	21.02	20.95	20.95	21.07	20.95	11,507
January 23, 2026	20.92	21	21	21.03	20.87	22,361
January 22, 2026	20.91	20.93	20.93	21.01	20.72	14,713
January 21, 2026	20.74	20.87	20.87	20.88	20.61	29,247
January 20, 2026	20.72	20.76	20.76	20.92	20.66	41,349
January 16, 2026	20.92	20.94	20.94	21.03	20.8	35,982
January 15, 2026	20.88	20.97	20.97	20.99	20.82	12,876
January 14, 2026	20.81	20.8	20.8	20.84	20.71	30,849
January 13, 2026	20.8	20.8	20.8	20.83	20.7	21,963
January 12, 2026	20.78	20.73	20.73	20.83	20.61	25,798
January 09, 2026	20.78	20.8	20.8	20.87	20.64	10,169
January 08, 2026	20.67	20.73	20.73	20.89	20.58	27,604
January 07, 2026	20.69	20.72	20.72	20.72	20.55	35,498
January 06, 2026	20.64	20.64	20.64	20.77	20.47	17,624
January 05, 2026	20.72	20.71	20.71	20.93	20.53	65,222
January 02, 2026	20.58	20.65	20.65	20.7	20.47	24,206
December 31, 2025	20.44	20.65	20.32	20.7	20.37	261,767
December 30, 2025	20.46	20.47	20.47	20.53	20.41	64,035
December 29, 2025	20.42	20.46	20.46	20.56	20.42	23,172
December 26, 2025	20.48	20.44	20.44	20.56	20.42	13,317
December 24, 2025	20.53	20.45	20.45	20.55	20.4	8,733
December 23, 2025	20.32	20.45	20.45	20.58	20.31	85,724
December 22, 2025	20.46	20.36	20.36	20.5	20.31	17,045
December 19, 2025	20.44	20.4	20.4	20.51	20.39	17,487
December 18, 2025	20.48	20.48	20.48	20.64	20.46	24,790
December 17, 2025	20.57	20.43	20.43	20.65	20.43	35,367
December 16, 2025	20.46	20.58	20.58	20.59	20.46	30,156
December 15, 2025	20.42	20.49	20.49	20.61	20.42	27,984
December 12, 2025	20.5	20.42	20.42	20.56	20.38	17,592
December 11, 2025	20.49	20.65	20.65	20.76	20.45	22,290
December 10, 2025	20.67	20.53	20.53	20.72	20.53	18,024
December 09, 2025	20.72	20.64	20.64	20.75	20.59	21,773
December 08, 2025	20.65	20.71	20.71	20.75	20.61	20,900
December 05, 2025	20.64	20.72	20.72	20.75	20.62	22,610
December 04, 2025	20.8	20.63	20.64	20.89	20.63	17,512
December 03, 2025	20.84	20.8	20.8	20.84	20.72	24,241
December 02, 2025	20.77	20.77	20.77	20.8	20.7	22,930
December 01, 2025	20.66	20.7	20.7	20.74	20.66	49,295
November 28, 2025	20.75	20.6	20.6	20.75	20.6	28,141
November 26, 2025	20.65	20.69	20.69	20.72	20.55	33,568
November 25, 2025	20.56	20.55	20.55	20.62	20.46	8,658
November 24, 2025	20.56	20.52	20.52	20.64	20.4	9,213

Kimco Realty Corporation (KIM-PM) NYSE