Kimco Realty Corporation (KIM) NYSE
22.26
-0.15(-0.67%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
22.26
-0.15(-0.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 26, 2026 | 22.38 | 22.26 | 22.26 | 22.58 | 22.22 | 3.88M |
| March 25, 2026 | 22.64 | 22.41 | 22.41 | 22.71 | 22.38 | 5.85M |
| March 24, 2026 | 22.59 | 22.56 | 22.56 | 22.99 | 22.49 | 4.45M |
| March 23, 2026 | 22.74 | 22.7 | 22.7 | 23.04 | 22.52 | 7M |
| March 20, 2026 | 23.07 | 22.34 | 22.34 | 23.11 | 22.19 | 11.94M |
| March 19, 2026 | 22.84 | 23.09 | 23.09 | 23.15 | 22.75 | 3.99M |
| March 18, 2026 | 23.16 | 22.85 | 22.85 | 23.23 | 22.83 | 3.92M |
| March 17, 2026 | 23.34 | 23.23 | 23.23 | 23.43 | 23.23 | 5.1M |
| March 16, 2026 | 23.19 | 23.19 | 23.19 | 23.36 | 23 | 5.04M |
| March 13, 2026 | 23.21 | 22.91 | 22.91 | 23.31 | 22.81 | 3.31M |
| March 12, 2026 | 23.02 | 22.95 | 22.95 | 23.22 | 22.91 | 5.05M |
| March 11, 2026 | 23.02 | 23.17 | 23.17 | 23.2 | 22.91 | 4.92M |
| March 10, 2026 | 23.12 | 23.16 | 23.16 | 23.46 | 23 | 5.19M |
| March 09, 2026 | 23.01 | 23.2 | 23.2 | 23.22 | 22.6 | 6.9M |
| March 06, 2026 | 23.1 | 23.28 | 23.28 | 23.33 | 22.93 | 8.3M |
| March 05, 2026 | 23.37 | 23.51 | 23.25 | 23.58 | 23.31 | 6.7M |
| March 04, 2026 | 23.47 | 23.56 | 23.56 | 23.58 | 23.27 | 2.92M |
| March 03, 2026 | 23.25 | 23.53 | 23.53 | 23.66 | 23.05 | 3.89M |
| March 02, 2026 | 23.43 | 23.56 | 23.56 | 23.72 | 23.3 | 6.95M |
| February 27, 2026 | 23.57 | 23.55 | 23.55 | 23.91 | 23.46 | 13.79M |
| February 26, 2026 | 23.43 | 23.64 | 23.64 | 23.66 | 23.32 | 7.68M |
| February 25, 2026 | 23.27 | 23.32 | 23.32 | 23.4 | 23.04 | 5.03M |
| February 24, 2026 | 23.45 | 23.3 | 23.3 | 23.66 | 23.23 | 9.09M |
| February 23, 2026 | 23.25 | 23.41 | 23.41 | 23.57 | 23.23 | 9.45M |
| February 20, 2026 | 22.68 | 23.17 | 0 | 23.19 | 22.53 | 8.43M |
| February 19, 2026 | 22.64 | 22.57 | 0 | 22.73 | 22.47 | 5.73M |
| February 18, 2026 | 23.11 | 22.66 | 0 | 23.16 | 22.61 | 6.7M |
| February 17, 2026 | 23 | 23.15 | 0 | 23.22 | 22.65 | 6.6M |
| February 13, 2026 | 22.62 | 22.71 | 0 | 22.81 | 22.37 | 5.52M |
| February 12, 2026 | 22.05 | 22.32 | 0 | 22.87 | 22.05 | 7.47M |
| February 11, 2026 | 22.2 | 21.99 | 0 | 22.23 | 21.89 | 4.7M |
| February 10, 2026 | 21.8 | 22.19 | 0 | 22.23 | 21.8 | 4.55M |
| February 09, 2026 | 21.78 | 21.76 | 0 | 21.88 | 21.65 | 3.23M |
| February 06, 2026 | 21.76 | 21.83 | 0 | 21.92 | 21.59 | 4.05M |
| February 05, 2026 | 21.54 | 21.69 | 0 | 21.78 | 21.37 | 5.72M |
| February 04, 2026 | 21.07 | 21.51 | 0 | 21.66 | 21.05 | 6.59M |
| February 03, 2026 | 20.76 | 20.9 | 0 | 21.04 | 20.72 | 5.85M |
| February 02, 2026 | 21.06 | 20.83 | 0 | 21.08 | 20.56 | 9.25M |
| January 30, 2026 | 20.65 | 21.08 | 0 | 21.12 | 20.55 | 7.35M |
| January 29, 2026 | 20.59 | 20.71 | 0 | 20.77 | 20.38 | 13.08M |
| January 28, 2026 | 20.98 | 20.48 | 0 | 21.07 | 20.35 | 5.57M |
| January 27, 2026 | 20.81 | 20.94 | 0 | 20.97 | 20.7 | 5.16M |
| January 26, 2026 | 20.96 | 20.85 | 0 | 21.08 | 20.84 | 4.17M |
| January 23, 2026 | 20.72 | 20.96 | 0 | 21.01 | 20.62 | 4.21M |
| January 22, 2026 | 20.93 | 20.76 | 0 | 21.12 | 20.65 | 7.08M |
| January 21, 2026 | 21.08 | 20.92 | 0 | 21.15 | 20.73 | 4.46M |
| January 20, 2026 | 20.82 | 20.97 | 0 | 21.15 | 20.61 | 6.04M |
| January 16, 2026 | 20.75 | 21.06 | 0 | 21.08 | 20.64 | 5.45M |
| January 15, 2026 | 20.69 | 20.78 | 0 | 20.9 | 20.62 | 4.4M |
| January 14, 2026 | 20.59 | 20.64 | 0 | 20.67 | 20.44 | 3.11M |
| January 13, 2026 | 20.65 | 20.56 | 0 | 20.69 | 20.29 | 4.26M |
| January 12, 2026 | 20.34 | 20.6 | 0 | 20.63 | 20.25 | 4.4M |
| January 09, 2026 | 20.55 | 20.41 | 0 | 20.76 | 20.35 | 5.13M |
| January 08, 2026 | 20.23 | 20.62 | 0 | 20.7 | 20.17 | 5.56M |
| January 07, 2026 | 20.46 | 20.31 | 0 | 20.52 | 20.26 | 5.47M |
| January 06, 2026 | 20.05 | 20.34 | 0 | 20.44 | 20.02 | 4.44M |
| January 05, 2026 | 20.06 | 20.14 | 0 | 20.32 | 19.99 | 5.04M |
| January 02, 2026 | 20.23 | 20.06 | 0 | 20.26 | 19.97 | 3.99M |
| December 31, 2025 | 20.38 | 20.27 | 0 | 20.39 | 20.2 | 2.41M |
| December 30, 2025 | 20.42 | 20.36 | 0 | 20.46 | 20.32 | 2.27M |