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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	22.33	22.12	21.79	22.33	22.1	51,387
September 29, 2025	22.38	22.24	21.91	22.39	22.12	5,985
September 26, 2025	22.38	22.3	22.3	22.38	22.16	5,586
September 25, 2025	22.41	22.3	22.3	22.41	22.17	7,208
September 24, 2025	22.44	22.37	22.37	22.5	22.3	9,732
September 23, 2025	22.47	22.43	22.43	22.47	22	632,498
September 22, 2025	22.71	22.45	22.45	22.77	22.44	54,642
September 19, 2025	22.87	22.71	22.71	23.05	22.71	40,062
September 18, 2025	23.15	22.96	22.96	23.15	22.96	35,990
September 17, 2025	23.01	23.15	23.15	23.2	23.01	28,926
September 16, 2025	22.95	23.01	23.01	23.02	22.76	10,609
September 15, 2025	22.7	22.95	22.95	22.99	22.67	31,006
September 12, 2025	22.58	22.7	22.7	22.7	22.42	10,286
September 11, 2025	22.44	22.63	22.63	22.63	22.44	7,924
September 10, 2025	22.25	22.36	22.36	22.51	21.92	14,045
September 09, 2025	22.13	22.18	22.18	22.18	21.95	8,863
September 08, 2025	22	22.03	22.03	22.16	21.87	7,190
September 05, 2025	21.89	22	22	22	21.86	8,266
September 04, 2025	21.72	21.75	21.75	21.78	21.55	6,600
September 03, 2025	21.44	21.62	21.62	21.67	21.35	15,160
September 02, 2025	21.39	21.49	21.49	21.63	21.35	8,169
August 29, 2025	21.57	21.34	21.34	21.71	21.33	59,703
August 28, 2025	21.64	21.54	21.54	21.67	21.54	13,287
August 27, 2025	21.72	21.65	21.65	21.72	21.48	7,584
August 26, 2025	21.65	21.73	21.73	21.73	21.47	15,837
August 25, 2025	21.69	21.64	21.64	21.85	21.62	6,704
August 22, 2025	21.43	21.66	21.66	21.66	21.43	7,276
August 21, 2025	21.56	21.38	21.38	21.57	21.38	6,648
August 20, 2025	21.54	21.53	21.53	21.56	21.49	4,866
August 19, 2025	21.46	21.48	21.48	21.5	21.43	7,963
August 18, 2025	21.34	21.44	21.44	21.44	21.3	12,909
August 15, 2025	21.32	21.3	21.3	21.38	21.26	5,087
August 14, 2025	21.32	21.28	21.28	21.32	21.24	14,289
August 13, 2025	21.23	21.35	21.35	21.35	21.14	18,015
August 12, 2025	20.99	21.11	21.11	21.11	20.98	10,845
August 11, 2025	20.95	20.95	20.95	20.97	20.85	15,281
August 08, 2025	20.67	20.89	20.89	20.89	20.65	18,245
August 07, 2025	21.01	20.67	20.67	21.01	20.65	20,346
August 06, 2025	21.08	20.67	20.67	21.08	20.65	15,407
August 05, 2025	21.05	21.02	21.02	21.14	21	10,914
August 04, 2025	21.05	21.13	21.13	21.13	20.93	25,269
August 01, 2025	20.9	20.89	20.89	21.02	20.89	14,537
July 31, 2025	20.57	20.87	20.87	20.87	20.57	32,450
July 30, 2025	20.67	20.57	20.57	20.72	20.57	6,326
July 29, 2025	20.6	20.63	20.63	20.64	20.55	11,464
July 28, 2025	20.44	20.55	20.55	20.59	20.35	16,286
July 25, 2025	20.45	20.44	20.44	20.49	20.34	17,939

Kimco Realty Corporation (KIM-PM) NYSE