Kimco Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	22.13	22.30	21.96	22.01	22.01	-0.64%	163
Feb 10, 2026	21.90	22.15	21.90	22.15	22.15	1.93%	165
Feb 9, 2026	21.64	21.88	21.64	21.73	21.73	0.17%	890
Feb 6, 2026	21.54	21.89	21.54	21.70	21.70	-0.06%	5,623
Feb 5, 2026	21.79	21.80	21.43	21.71	21.71	0.64%	743
Feb 4, 2026	20.76	21.57	20.76	21.57	21.57	3.50%	1,881
Feb 3, 2026	20.99	20.99	20.74	20.84	20.84	-0.28%	1,211
Feb 2, 2026	20.98	21.13	20.68	20.90	20.90	-0.14%	2,822
Jan 30, 2026	20.78	20.93	20.61	20.93	20.93	1.19%	313
Jan 29, 2026	20.71	20.71	20.43	20.68	20.68	0.84%	613
Jan 28, 2026	20.81	21.08	20.50	20.51	20.51	-1.68%	1,820
Jan 27, 2026	20.71	20.88	20.69	20.86	20.86	-0.74%	6,805
Jan 26, 2026	20.98	21.05	20.98	21.02	21.02	1.72%	2,491
Jan 23, 2026	20.78	20.78	20.63	20.66	20.66	-0.73%	6,960
Jan 22, 2026	21.04	21.04	20.81	20.81	20.81	0.06%	88
Jan 21, 2026	20.81	20.81	20.78	20.80	20.80	-1.38%	1,082
Jan 20, 2026	20.89	21.12	20.63	21.09	21.09	0.67%	15,151
Jan 16, 2026	20.92	20.98	20.79	20.95	20.95	1.26%	432
Jan 15, 2026	20.31	20.69	20.31	20.69	20.69	0.66%	303
Jan 14, 2026	20.63	20.63	20.50	20.56	20.56	-0.44%	291
Jan 13, 2026	20.66	20.83	20.30	20.65	20.65	0.55%	2,725
Jan 12, 2026	20.29	20.53	20.26	20.53	20.53	-0.28%	2,404
Jan 9, 2026	20.56	20.72	20.38	20.59	20.59	0.09%	1,776
Jan 8, 2026	20.26	20.57	20.26	20.57	20.57	1.41%	3,677
Jan 7, 2026	20.20	20.49	20.20	20.29	20.29	0.30%	134
Jan 6, 2026	20.06	20.23	20.05	20.23	20.23	0.15%	839
Jan 5, 2026	20.26	20.26	20.04	20.20	20.20	0.75%	27
Jan 2, 2026	20.28	20.40	19.98	20.05	20.05	-1.27%	266
Dec 31, 2025	20.22	20.40	20.22	20.30	20.30	-0.46%	301
Dec 30, 2025	20.58	20.58	20.23	20.40	20.40	0.22%	314
Dec 29, 2025	20.40	20.40	20.33	20.35	20.35	-0.59%	121
Dec 24, 2025	20.29	20.47	20.19	20.47	20.47	2.31%	210
Dec 23, 2025	20.00	20.01	19.95	20.01	20.01	-0.11%	523
Dec 22, 2025	19.98	20.03	19.96	20.03	20.03	-0.74%	11
Dec 19, 2025	20.19	20.21	20.15	20.18	20.18	-1.18%	205
Dec 18, 2025	20.53	20.53	20.40	20.42	20.42	0.22%	581
Dec 17, 2025	19.88	20.38	19.88	20.38	20.38	1.31%	34
Dec 16, 2025	20.53	20.53	20.11	20.11	20.11	-0.83%	9,344
Dec 15, 2025	20.36	20.36	20.20	20.28	20.28	0.22%	3,940
Dec 12, 2025	20.31	20.32	20.20	20.24	20.24	0.67%	218
Dec 11, 2025	20.16	20.16	20.10	20.10	20.10	0.65%	25
Dec 10, 2025	20.00	20.00	19.97	19.97	19.97	0.41%	3
Dec 9, 2025	19.89	19.89	19.89	19.89	19.89	-0.51%	21
Dec 8, 2025	20.05	20.05	19.92	19.99	19.99	-0.79%	258
Dec 5, 2025	20.04	20.15	20.04	20.15	20.15	-1.20%	428
Dec 4, 2025	21.27	21.27	20.38	20.40	20.14	0.48%	952
Dec 3, 2025	20.43	20.45	20.30	20.30	20.04	-0.05%	605
Dec 2, 2025	20.36	20.60	20.26	20.31	20.05	-1.76%	540
Dec 1, 2025	20.45	20.67	20.45	20.67	20.41	-0.18%	2,377
Nov 28, 2025	20.56	20.72	20.52	20.71	20.45	-0.38%	2,506