Kimco Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	22.73	23.41	22.73	22.99	22.99	-0.10%	69
Mar 12, 2026	23.12	23.12	22.84	23.01	23.01	-0.29%	638
Mar 11, 2026	23.25	23.25	22.95	23.08	23.08	-0.80%	31
Mar 10, 2026	23.25	23.43	23.09	23.27	23.27	1.57%	999
Mar 9, 2026	22.91	23.20	22.63	22.91	22.91	-1.14%	589
Mar 6, 2026	23.32	23.32	22.95	23.17	23.17	-1.28%	188
Mar 5, 2026	23.52	23.53	23.32	23.47	23.21	0.09%	1,117
Mar 4, 2026	23.27	23.63	23.27	23.45	23.19	0.34%	523
Mar 3, 2026	23.44	23.44	23.09	23.37	23.11	-1.14%	841
Mar 2, 2026	23.00	23.64	23.00	23.64	23.38	-0.17%	7,091
Feb 27, 2026	23.71	23.86	23.38	23.68	23.42	0.24%	10,750
Feb 26, 2026	23.43	23.63	23.30	23.63	23.36	1.47%	621
Feb 25, 2026	23.08	23.48	23.08	23.28	23.02	-0.76%	57
Feb 24, 2026	23.30	23.55	23.30	23.46	23.20	0.23%	602
Feb 23, 2026	23.01	23.50	23.01	23.41	23.15	2.36%	14,988
Feb 20, 2026	22.73	22.90	22.65	22.87	22.61	0.95%	661
Feb 19, 2026	22.60	22.77	22.38	22.65	22.40	-0.71%	144
Feb 18, 2026	23.22	23.22	22.81	22.81	22.56	-0.95%	601
Feb 17, 2026	22.91	23.03	22.59	23.03	22.77	1.49%	1,021
Feb 13, 2026	22.49	22.73	22.21	22.69	22.44	-0.27%	3,572
Feb 12, 2026	21.82	22.81	21.82	22.76	22.50	3.38%	3,887
Feb 11, 2026	22.13	22.30	21.96	22.01	21.77	-0.64%	163
Feb 10, 2026	21.90	22.15	21.90	22.15	21.91	1.93%	165
Feb 9, 2026	21.64	21.88	21.64	21.73	21.49	0.17%	890
Feb 6, 2026	21.54	21.89	21.54	21.70	21.45	-0.06%	5,623
Feb 5, 2026	21.79	21.80	21.43	21.71	21.47	0.64%	743
Feb 4, 2026	20.76	21.57	20.76	21.57	21.33	3.50%	1,881
Feb 3, 2026	20.99	20.99	20.74	20.84	20.61	-0.28%	1,211
Feb 2, 2026	20.98	21.13	20.68	20.90	20.67	-0.14%	2,822
Jan 30, 2026	20.78	20.93	20.61	20.93	20.70	1.19%	313
Jan 29, 2026	20.71	20.71	20.43	20.68	20.45	0.84%	613
Jan 28, 2026	20.81	21.08	20.50	20.51	20.28	-1.68%	1,820
Jan 27, 2026	20.71	20.88	20.69	20.86	20.63	-0.74%	6,805
Jan 26, 2026	20.98	21.05	20.98	21.02	20.78	1.72%	2,491
Jan 23, 2026	20.78	20.78	20.63	20.66	20.43	-0.73%	6,960
Jan 22, 2026	21.04	21.04	20.81	20.81	20.58	0.06%	88
Jan 21, 2026	20.81	20.81	20.78	20.80	20.57	-1.38%	1,082
Jan 20, 2026	20.89	21.12	20.63	21.09	20.86	0.67%	15,151
Jan 16, 2026	20.92	20.98	20.79	20.95	20.72	1.26%	432
Jan 15, 2026	20.31	20.69	20.31	20.69	20.46	0.66%	303
Jan 14, 2026	20.63	20.63	20.50	20.56	20.33	-0.44%	291
Jan 13, 2026	20.66	20.83	20.30	20.65	20.42	0.55%	2,725
Jan 12, 2026	20.29	20.53	20.26	20.53	20.30	-0.28%	2,404
Jan 9, 2026	20.56	20.72	20.38	20.59	20.36	0.09%	1,776
Jan 8, 2026	20.26	20.57	20.26	20.57	20.34	1.41%	3,677
Jan 7, 2026	20.20	20.49	20.20	20.29	20.06	0.30%	134
Jan 6, 2026	20.06	20.23	20.05	20.23	20.00	0.15%	839
Jan 5, 2026	20.26	20.26	20.04	20.20	19.97	0.75%	27
Jan 2, 2026	20.28	20.40	19.98	20.05	19.82	-1.27%	266
Dec 31, 2025	20.22	20.40	20.22	20.30	20.08	-0.46%	301