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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	20.46	20.37	20.37	20.46	20.34	8,497
July 23, 2025	20.4	20.42	20.42	20.48	20.36	6,885
July 22, 2025	20.5	20.4	20.4	20.5	20.39	4,530
July 21, 2025	20.65	20.47	20.47	20.65	20.36	10,284
July 18, 2025	20.47	20.49	20.49	20.55	20.33	17,443
July 17, 2025	20.41	20.5	20.5	20.6	20.35	8,359
July 16, 2025	20.38	20.33	20.33	20.46	20.22	16,415
July 15, 2025	20.53	20.33	20.33	20.56	20.25	29,260
July 14, 2025	20.59	20.44	20.44	20.59	20.3	16,613
July 11, 2025	20.77	20.57	20.57	20.77	20.51	19,354
July 10, 2025	20.53	20.77	20.77	20.77	20.53	119,625
July 09, 2025	20.32	20.53	20.53	20.53	20.32	12,159
July 08, 2025	20.17	20.26	20.26	20.3	20.13	15,258
July 07, 2025	20.18	20.18	20.18	20.23	20.1	33,941
July 03, 2025	20.07	20.19	20.19	20.23	20.07	14,742
July 02, 2025	19.85	20.09	20.09	20.09	19.8	19,530
July 01, 2025	19.75	19.85	19.85	19.91	19.73	10,871
June 30, 2025	20.16	19.95	19.62	20.2	19.94	93,391
June 27, 2025	20.23	20.1	19.77	20.25	20.08	13,004
June 26, 2025	20.09	20.16	19.83	20.16	20.06	14,722
June 25, 2025	20.06	20.03	20.03	20.17	20.01	17,415
June 24, 2025	19.98	20.04	20.04	20.1	19.97	12,485
June 23, 2025	19.97	19.97	19.97	20.06	19.9	20,014
June 20, 2025	19.94	19.93	19.93	20.05	19.93	7,828
June 18, 2025	19.81	19.94	19.94	20	19.81	10,157
June 17, 2025	19.92	19.9	19.9	19.92	19.73	13,822
June 16, 2025	19.88	19.82	19.82	20.03	19.78	12,403
June 13, 2025	19.99	19.87	19.87	20.08	19.85	8,909
June 12, 2025	20.05	20.03	20.03	20.1	19.98	17,923
June 11, 2025	20.23	20	20	20.23	19.98	49,641
June 10, 2025	20.15	20.14	20.14	20.24	20.13	10,696
June 09, 2025	20.13	20.13	20.13	20.22	20.11	9,361
June 06, 2025	20.21	20.13	20.13	20.24	20.11	7,255
June 05, 2025	20.29	20.16	20.16	20.37	19.99	24,831
June 04, 2025	20.26	20.25	20.25	20.32	20.21	14,500
June 03, 2025	20.2	20.19	20.19	20.33	20.13	15,732
June 02, 2025	20.3	20.2	20.2	20.3	20.15	17,899
May 30, 2025	20	20.29	20.29	20.29	20	64,601
May 29, 2025	20.15	19.99	19.99	20.15	19.99	14,909
May 28, 2025	20.22	20.06	20.06	20.22	20.05	9,802
May 27, 2025	20.06	20.22	20.22	20.26	19.98	8,633
May 23, 2025	19.94	20.01	20.01	20.06	19.87	7,337
May 22, 2025	19.95	19.97	19.97	20.03	19.87	7,143

Kimco Realty Corporation (KIM-PM) NYSE