Kimco Realty Corporation - KIM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	22.62	22.71	22.71	22.81	22.4	5.51M
February 12, 2026	22.05	22.32	22.32	22.87	22.05	7.47M
February 11, 2026	22.2	21.99	21.99	22.23	21.89	4.7M
February 10, 2026	21.8	22.19	22.19	22.23	21.8	4.55M
February 09, 2026	21.78	21.76	21.76	21.88	21.65	3.23M
February 06, 2026	21.76	21.83	21.83	21.92	21.59	4.05M
February 05, 2026	21.56	21.67	21.67	21.78	21.37	4.63M
February 04, 2026	21.07	21.51	21.51	21.66	21.05	6.59M
February 03, 2026	20.76	20.9	20.9	21.04	20.72	5.85M
February 02, 2026	21.06	20.83	20.83	21.08	20.56	9.25M
January 30, 2026	20.65	21.08	21.08	21.12	20.55	7.35M
January 29, 2026	20.59	20.71	20.71	20.77	20.38	13.08M
January 28, 2026	20.98	20.48	20.48	21.07	20.35	5.57M
January 27, 2026	20.81	20.94	20.94	20.97	20.7	5.16M
January 26, 2026	20.96	20.85	20.85	21.08	20.84	4.17M
January 23, 2026	20.72	20.96	20.96	21.01	20.62	4.21M
January 22, 2026	20.93	20.76	20.76	21.12	20.65	7.08M
January 21, 2026	21.08	20.92	20.92	21.15	20.73	4.46M
January 20, 2026	20.82	20.97	20.97	21.15	20.61	6.04M
January 16, 2026	20.75	21.06	21.06	21.08	20.64	5.45M
January 15, 2026	20.69	20.78	20.78	20.9	20.62	4.4M
January 14, 2026	20.59	20.64	20.64	20.67	20.44	3.11M
January 13, 2026	20.65	20.56	20.56	20.69	20.29	4.26M
January 12, 2026	20.34	20.6	20.6	20.63	20.25	4.4M
January 09, 2026	20.55	20.41	20.41	20.76	20.35	5.13M
January 08, 2026	20.23	20.62	20.62	20.7	20.17	5.56M
January 07, 2026	20.46	20.31	20.31	20.52	20.26	5.47M
January 06, 2026	20.05	20.34	20.34	20.44	20.02	4.44M
January 05, 2026	20.06	20.14	20.14	20.32	19.99	5.04M
January 02, 2026	20.23	20.06	20.06	20.26	19.97	3.99M
December 31, 2025	20.38	20.27	20.27	20.39	20.2	2.41M
December 30, 2025	20.42	20.36	20.36	20.46	20.32	2.27M
December 29, 2025	20.39	20.39	20.39	20.43	20.31	2.9M
December 26, 2025	20.39	20.36	20.36	20.45	20.22	2.87M
December 24, 2025	20.18	20.42	20.42	20.48	20.09	1.96M
December 23, 2025	20.06	20.11	20.11	20.2	19.93	7.48M
December 22, 2025	19.93	20.03	20.03	20.08	19.9	5.2M
December 19, 2025	20.26	19.99	19.99	20.27	19.99	9.71M
December 18, 2025	20.53	20.28	20.28	20.57	20.23	4.5M
December 17, 2025	20.11	20.45	20.45	20.5	20.05	2.32M
December 16, 2025	20.5	20.08	20.08	20.59	20.08	6.17M
December 15, 2025	20.22	20.5	20.5	20.51	20.08	4.88M
December 12, 2025	20.25	20.16	20.16	20.37	20.09	2.8M
December 11, 2025	20.14	20.13	20.13	20.34	20.08	4.18M
December 10, 2025	19.9	20.06	20.06	20.24	19.9	4.3M
December 09, 2025	19.85	19.9	19.9	20.09	19.85	5.45M
December 08, 2025	20.11	19.78	19.78	20.12	19.76	4.04M
December 05, 2025	20.04	20.13	20.13	20.24	20.01	3.07M
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

Kimco Realty Corporation (KIM) NYSE