Kimco Realty Corporation - KIM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	21.01	21.18	21.18	21.58	20.87	5.74M
June 30, 2025	20.91	21.02	21.02	21.04	20.61	5.17M
June 27, 2025	21.06	20.93	20.93	21.17	20.84	5.62M
June 26, 2025	20.87	21.02	21.02	21.07	20.81	3.9M
June 25, 2025	21.1	20.83	20.83	21.15	20.8	4.65M
June 24, 2025	21.28	21.24	21.24	21.41	21.2	3.57M
June 23, 2025	20.9	21.22	21.22	21.25	20.84	3.1M
June 20, 2025	21.12	20.89	20.89	21.22	20.82	10.71M
June 18, 2025	20.84	21	21	21.16	20.76	3.7M
June 17, 2025	20.91	20.78	20.78	21.02	20.69	3.07M
June 16, 2025	20.99	20.92	20.92	21.14	20.87	2.57M
June 13, 2025	20.84	20.83	20.83	20.93	20.63	2.77M
June 12, 2025	20.96	21.02	21.02	21.05	20.78	3.27M
June 11, 2025	21.37	20.99	20.99	21.46	20.9	5.08M
June 10, 2025	21.1	21.2	21.2	21.32	21.04	5.37M
June 09, 2025	21.04	21.05	21.05	21.19	20.88	3.47M
June 06, 2025	20.71	20.99	20.99	21.01	20.67	5.26M
June 05, 2025	20.96	20.82	20.82	20.96	20.65	4.17M
June 04, 2025	21.14	20.96	20.96	21.14	20.88	3.68M
June 03, 2025	21.01	21.05	21.05	21.15	20.96	2.95M
June 02, 2025	21.1	21.17	21.17	21.23	20.78	3.58M
May 30, 2025	21.28	21.26	21.26	21.34	21.09	6.6M
May 29, 2025	21.05	21.35	21.35	21.44	20.98	6.42M
May 28, 2025	21.06	20.98	20.98	21.06	20.82	2.88M
May 27, 2025	20.7	21.01	21.01	21.03	20.59	3.33M
May 23, 2025	20.43	20.48	20.48	20.55	20.35	2.9M
May 22, 2025	20.6	20.61	20.61	20.71	20.36	3.3M
May 21, 2025	21.18	20.61	20.61	21.21	20.55	3.38M
May 20, 2025	21.56	21.3	21.3	21.65	21.22	4.02M
May 19, 2025	21.45	21.67	21.67	21.74	21.44	3.91M
May 16, 2025	21.46	21.69	21.69	21.7	21.31	2.86M
May 15, 2025	21.08	21.39	21.39	21.43	21.08	2.52M
May 14, 2025	21.18	21.1	21.1	21.47	20.97	5.21M
May 13, 2025	21.68	21.46	21.46	21.68	21.19	6.25M
May 12, 2025	21.16	21.57	21.57	21.61	21.16	4.11M
May 09, 2025	20.68	20.82	20.82	20.89	20.57	3.22M
May 08, 2025	20.75	20.68	20.68	20.84	20.36	5.09M
May 07, 2025	20.68	20.65	20.65	20.81	20.56	4.27M
May 06, 2025	20.59	20.61	20.61	20.78	20.42	2.9M
May 05, 2025	20.95	20.72	20.72	20.98	20.65	5.29M
May 02, 2025	21.15	21.12	21.12	21.23	20.94	4.48M
May 01, 2025	20.22	20.95	20.95	21.21	19.94	10.83M
April 30, 2025	20	19.98	19.98	20.03	19.59	7.61M
April 29, 2025	20.42	20.08	20.08	20.49	20.03	7.08M
April 28, 2025	20.34	20.49	20.49	20.56	20.23	4.93M
April 25, 2025	20.43	20.35	20.35	20.43	20.06	4.78M
April 24, 2025	20.49	20.43	20.43	20.6	20.35	7.68M
April 23, 2025	20.59	20.5	20.5	20.95	20.42	5.67M
April 22, 2025	20.38	20.45	20.45	20.57	20.2	5.29M
April 21, 2025	20.31	20.09	20.09	20.45	19.92	6.74M
April 17, 2025	20.25	20.59	20.59	20.85	20.22	4.09M
April 16, 2025	20.33	20.16	20.16	20.52	20.04	7.22M
April 15, 2025	20.33	20.29	20.29	20.46	20.24	3.91M
April 14, 2025	20.42	20.29	20.29	20.45	20.06	5.56M
April 11, 2025	19.64	20.13	20.13	20.22	19.33	6.72M
April 10, 2025	19.8	19.77	19.77	20.3	19.19	7.22M
April 09, 2025	18.4	20.16	20.16	20.23	17.93	10.83M
April 08, 2025	19.58	18.7	18.7	19.97	18.44	7.98M
April 07, 2025	19.1	19.12	19.12	19.68	18.42	9.69M
April 04, 2025	19.84	19.32	19.32	19.94	19.21	12.7M

Kimco Realty Corporation (KIM) NYSE