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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	20.41	20.46	20.46	20.57	20.3	15,849
November 20, 2025	20.64	20.47	20.47	20.64	20.4	6,621
November 19, 2025	20.55	20.61	20.61	20.61	20.51	8,495
November 18, 2025	20.72	20.62	20.62	20.76	20.51	15,040
November 17, 2025	21.01	20.68	20.68	21.01	20.57	16,097
November 14, 2025	21.04	20.9	20.9	21.04	20.83	12,978
November 13, 2025	21.22	20.99	20.99	21.23	20.99	7,889
November 12, 2025	21.29	21.22	21.22	21.29	21.15	10,027
November 11, 2025	21.23	21.23	21.23	21.25	21.21	18,038
November 10, 2025	21.02	21.17	21.17	21.19	21.02	9,277
November 07, 2025	21.13	20.97	20.97	21.14	20.96	11,430
November 06, 2025	21.23	21.05	21.05	21.23	21.01	10,150
November 05, 2025	21.08	21.17	21.17	21.23	21.07	20,696
November 04, 2025	21.18	21.09	21.09	21.24	21.02	12,863
November 03, 2025	21.41	21.25	21.25	21.41	21.14	11,559
October 31, 2025	21.54	21.3	21.3	21.56	21.25	17,277
October 30, 2025	21.62	21.46	21.46	21.63	21.27	36,995
October 29, 2025	21.67	21.6	21.6	21.69	21.56	9,902
October 28, 2025	21.66	21.6	21.6	21.68	21.55	12,185
October 27, 2025	21.7	21.55	21.55	21.71	21.52	11,865
October 24, 2025	21.5	21.52	21.52	21.67	21.5	7,924
October 23, 2025	21.46	21.43	21.43	21.62	21.4	5,582
October 22, 2025	21.65	21.48	21.48	21.67	21.46	7,755
October 21, 2025	21.84	21.65	21.65	21.85	21.54	24,168
October 20, 2025	21.79	21.75	21.75	21.84	21.68	5,287
October 17, 2025	21.7	21.63	21.63	21.8	21.63	16,813
October 16, 2025	21.81	21.76	21.76	21.89	21.7	5,562
October 15, 2025	21.87	21.84	21.84	21.98	21.81	6,896
October 14, 2025	21.78	21.7	21.7	21.8	21.58	8,088
October 13, 2025	21.89	21.71	21.71	21.96	21.56	4,585
October 10, 2025	21.87	21.75	21.75	21.88	21.69	4,584
October 09, 2025	22	21.94	21.94	22	21.73	5,608
October 08, 2025	22.04	21.9	21.9	22.22	21.89	22,025
October 07, 2025	22.25	22	22	22.27	22	6,872
October 06, 2025	22.32	22.15	22.15	22.32	22.05	7,747
October 03, 2025	22.27	22.31	22.31	22.32	22.22	13,919
October 02, 2025	22.15	22.27	22.27	22.27	22.03	8,577
October 01, 2025	22.02	22.12	22.12	22.12	21.71	15,760

Kimco Realty Corporation (KIM-PM) NYSE