Kimco Realty Corporation - KIM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.39	20.36	20.36	20.47	20.32	3.99M
December 03, 2025	20.33	20.41	20.41	20.45	20.27	2.67M
December 02, 2025	20.54	20.3	20.3	20.59	20.23	5.6M
December 01, 2025	20.5	20.49	20.49	20.7	20.48	4.21M
November 28, 2025	20.56	20.66	20.66	20.73	20.5	1.78M
November 26, 2025	20.63	20.62	20.62	20.83	20.6	3.48M
November 25, 2025	20.51	20.68	20.68	20.77	20.5	4.46M
November 24, 2025	20.15	20.45	20.45	20.53	20.15	9.73M
November 21, 2025	19.92	20.36	20.36	20.49	19.9	10.15M
November 20, 2025	20.26	19.87	19.87	20.34	19.86	5.99M
November 19, 2025	20.18	20.01	20.01	20.27	19.93	4.24M
November 18, 2025	20.07	20.23	20.23	20.32	20.02	3.97M
November 17, 2025	20.49	20.11	20.11	20.54	20.1	3.51M
November 14, 2025	20.53	20.42	20.42	20.6	20.35	3.87M
November 13, 2025	20.5	20.43	20.43	20.69	20.38	3.2M
November 12, 2025	20.61	20.59	20.59	20.8	20.56	3.59M
November 11, 2025	20.46	20.69	20.69	20.73	20.42	4.55M
November 10, 2025	20.5	20.33	20.33	20.57	20.3	4.42M
November 07, 2025	20.31	20.54	20.54	20.56	20.27	4.1M
November 06, 2025	20.39	20.24	20.24	20.53	20.16	4.86M
November 05, 2025	20.6	20.43	20.43	20.6	20.17	5.72M
November 04, 2025	20.37	20.44	20.44	20.52	20.16	8.47M
November 03, 2025	20.5	20.37	20.37	20.65	20.02	8.79M
October 31, 2025	20.9	20.66	20.66	21.09	20.66	6.34M
October 30, 2025	21.56	20.99	20.99	21.84	20.91	8.05M
October 29, 2025	21.61	21.4	21.4	21.79	21.32	5.5M
October 28, 2025	22.38	21.79	21.79	22.38	21.74	4.19M
October 27, 2025	22.32	22.37	22.37	22.45	22.2	4.22M
October 24, 2025	22.35	22.34	22.34	22.43	22.22	2.36M
October 23, 2025	22.38	22.22	22.22	22.39	22	3.66M
October 22, 2025	22.3	22.41	22.41	22.44	22.16	4.59M
October 21, 2025	22.03	22.21	22.21	22.34	21.9	5.4M
October 20, 2025	21.95	22	22	22.08	21.74	5.61M
October 17, 2025	21.58	21.84	21.84	21.88	21.48	3.99M
October 16, 2025	21.87	21.61	21.61	21.87	21.43	5.17M
October 15, 2025	21.46	21.71	21.71	21.82	21.42	6.51M
October 14, 2025	20.97	21.39	21.39	21.47	20.97	5.58M
October 13, 2025	20.85	21.05	21.05	21.09	20.75	4.34M
October 10, 2025	21.24	20.78	20.78	21.3	20.76	8.38M
October 09, 2025	21.27	21.23	21.23	21.41	21.13	2.59M
October 08, 2025	21.32	21.29	21.29	21.36	21.2	2.79M
October 07, 2025	21.49	21.37	21.37	21.54	21.24	4.24M
October 06, 2025	21.53	21.52	21.52	21.82	21.37	3.46M
October 03, 2025	21.38	21.47	21.47	21.7	21.38	3.18M
October 02, 2025	21.5	21.36	21.36	21.57	21.2	2.67M
October 01, 2025	21.7	21.52	21.52	21.91	21.43	4.8M
September 30, 2025	21.67	21.85	21.85	21.87	21.63	2.97M
September 29, 2025	21.6	21.67	21.67	21.71	21.47	3.21M
September 26, 2025	21.59	21.59	21.59	21.73	21.45	3.27M
September 25, 2025	21.64	21.48	21.48	21.79	21.45	2.91M
September 24, 2025	21.89	21.63	21.63	21.94	21.6	3.49M
September 23, 2025	21.78	21.9	21.9	21.97	21.71	2.62M
September 22, 2025	21.84	21.77	21.77	21.91	21.69	3.75M
September 19, 2025	22.22	21.94	21.94	22.28	21.91	7.51M
September 18, 2025	21.95	22.17	22.17	22.21	21.95	2.65M
September 17, 2025	22.13	21.95	21.95	22.38	21.92	5.24M
September 16, 2025	22.3	22.11	22.11	22.38	22.05	3.69M
September 15, 2025	22.38	22.34	22.34	22.46	22.26	3.32M
September 12, 2025	22.47	22.39	22.39	22.6	22.34	3.49M
September 11, 2025	22.24	22.46	22.46	22.55	22.23	3.03M

Kimco Realty Corporation (KIM) NYSE