Kimco Realty Corporation - KIM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 03, 2025	20.98	20.07	20.07	21.04	19.83	10.09M
April 02, 2025	21.08	21.45	21.45	21.52	20.95	3.61M
April 01, 2025	21.24	21.14	21.14	21.47	20.9	3.94M
March 31, 2025	20.95	21.24	21.24	21.33	20.81	4.07M
March 28, 2025	21.11	20.93	20.93	21.12	20.7	2.49M
March 27, 2025	21.26	21.01	21.01	21.39	20.92	5.93M
March 26, 2025	21.2	21.21	21.21	21.39	21.04	2.96M
March 25, 2025	21.39	21.18	21.18	21.5	21.02	2.52M
March 24, 2025	20.85	21.33	21.33	21.4	20.78	6.15M
March 21, 2025	20.81	20.75	20.75	20.94	20.46	9.68M
March 20, 2025	20.91	20.91	20.91	21.05	20.76	5.51M
March 19, 2025	20.87	20.97	20.97	21.16	20.7	4.87M
March 18, 2025	20.69	20.95	20.95	21.16	20.59	6.83M
March 17, 2025	20.41	20.74	20.74	20.8	20.41	4.03M
March 14, 2025	20.32	20.58	20.58	20.58	20	4.8M
March 13, 2025	20.89	20.13	20.13	21.02	20.02	5.97M
March 12, 2025	20.7	20.87	20.87	20.95	20.6	5.41M
March 11, 2025	21.32	20.62	20.62	21.47	20.44	6.42M
March 10, 2025	21.41	21.27	21.27	21.7	21.19	5.44M
March 07, 2025	21.29	21.43	21.43	21.79	21.17	6.23M
March 06, 2025	21.5	21.47	21.47	21.7	21.29	8.63M
March 05, 2025	21.35	21.71	21.71	21.77	21.3	3.78M
March 04, 2025	22.02	21.51	21.51	22.06	21.48	5.12M
March 03, 2025	22.04	22.05	22.05	22.34	21.86	4.54M
February 28, 2025	21.75	22.1	22.1	22.12	21.66	6.04M
February 27, 2025	21.73	21.61	21.61	21.91	21.57	2.83M
February 26, 2025	21.89	21.68	21.68	22.01	21.65	2.78M
February 25, 2025	21.74	21.85	21.85	21.98	21.67	3.5M
February 24, 2025	21.63	21.79	21.79	21.9	21.46	3.11M
February 21, 2025	21.72	21.52	21.52	21.74	21.31	3.01M
February 20, 2025	21.53	21.62	21.62	21.71	21.46	2.49M
February 19, 2025	21.54	21.53	21.53	21.75	21.43	4.56M
February 18, 2025	21.67	21.58	21.58	21.78	21.47	5.62M
February 14, 2025	22.57	21.8	21.8	22.63	21.8	5.25M
February 13, 2025	22.25	22.44	22.44	22.45	22.2	4.19M

Kimco Realty Corporation (KIM) NYSE