Kimco Realty Corporation - KIM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	22.3	22.3	22.3	22.45	22.25	3.3M
September 09, 2025	22.57	22.36	22.36	22.6	22.24	4.45M
September 08, 2025	22.53	22.52	22.52	22.69	22.35	3.44M
September 05, 2025	22.72	22.76	22.76	22.97	22.57	3.58M
September 04, 2025	22.64	22.79	22.54	22.8	22.48	3.31M
September 03, 2025	22.15	22.48	22.48	22.49	22.13	3.27M
September 02, 2025	22.36	22.25	22.25	22.45	22.14	4.39M
August 29, 2025	22.42	22.49	22.49	22.52	22.28	3.29M
August 28, 2025	22.4	22.4	22.4	22.42	22.14	5.58M
August 27, 2025	22.17	22.38	22.38	22.45	22.14	2.26M
August 26, 2025	22.21	22.11	22.11	22.34	22.05	4.31M
August 25, 2025	22.15	22.2	22.2	22.26	21.99	2.75M
August 22, 2025	21.72	22.2	22.2	22.3	21.63	2.37M
August 21, 2025	21.54	21.55	21.55	21.67	21.48	2.98M
August 20, 2025	21.75	21.63	21.63	21.87	21.57	4.36M
August 19, 2025	21.11	21.7	21.7	21.71	21.11	3.16M
August 18, 2025	21.27	21.11	21.11	21.36	21.1	3.54M
August 15, 2025	21.17	21.21	21.21	21.29	21.06	3.21M
August 14, 2025	21.33	21.16	21.16	21.39	21	3.79M
August 13, 2025	21.24	21.53	21.53	21.57	21.12	3.12M
August 12, 2025	20.89	21.13	21.13	21.14	20.8	2.4M
August 11, 2025	20.75	20.8	20.8	21.06	20.73	3.5M
August 08, 2025	21.2	20.81	20.81	21.23	20.73	3.49M
August 07, 2025	21.53	21.19	21.19	21.54	20.94	4.55M
August 06, 2025	21.36	21.33	21.33	21.47	21.29	8.02M
August 05, 2025	21.1	21.29	21.29	21.31	20.98	4.77M
August 04, 2025	20.8	21.05	21.05	21.2	20.78	4.63M
August 01, 2025	21.37	20.74	20.74	21.38	20.65	5.36M
July 31, 2025	21.46	21.23	21.23	22.09	21.19	7.34M
July 30, 2025	22.01	21.9	21.9	22.41	21.83	7.43M
July 29, 2025	21.69	21.93	21.93	22	21.57	5.74M
July 28, 2025	21.74	21.55	21.55	21.81	21.48	2.77M
July 25, 2025	21.98	21.78	21.78	22.14	21.63	4.19M
July 24, 2025	22.1	21.98	21.98	22.14	21.95	2.51M
July 23, 2025	22.12	22.12	22.12	22.18	21.99	2.79M
July 22, 2025	21.73	22.07	22.07	22.11	21.57	3.09M
July 21, 2025	21.67	21.62	21.62	21.86	21.59	3.23M
July 18, 2025	21.66	21.67	21.67	21.78	21.52	3.47M
July 17, 2025	21.41	21.66	21.66	21.72	21.35	3.62M
July 16, 2025	21.23	21.41	21.41	21.46	21.1	2.82M
July 15, 2025	21.74	21.17	21.17	21.78	21.13	4.63M
July 14, 2025	21.43	21.71	21.71	21.72	21.32	5.18M
July 11, 2025	21.24	21.48	21.48	21.52	21.09	3.59M
July 10, 2025	21.18	21.37	21.37	21.52	21.15	3.02M
July 09, 2025	21.2	21.15	21.15	21.27	21.07	3.63M
July 08, 2025	21.07	21.08	21.08	21.24	21.04	5.45M
July 07, 2025	21.57	21.21	21.21	21.67	21.16	4.29M
July 03, 2025	21.46	21.62	21.62	21.68	21.4	3.39M

Kimco Realty Corporation (KIM) NYSE