Kimco Realty Corporation (KIM.PRL)
NYSE: KIM.PRL · Real-Time Price · USD · Preferred Stock
20.01
+0.11 (0.55%)
At close: Apr 17, 2025
Kimco Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 20.40 | 20.40 | 20.18 | 20.27 | 20.27 | -0.10% | 5,181 |
| Apr 24, 2025 | 20.25 | 20.38 | 20.22 | 20.29 | 20.29 | 0.40% | 18,475 |
| Apr 23, 2025 | 20.22 | 20.44 | 20.21 | 20.21 | 20.21 | 0.90% | 6,155 |
| Apr 22, 2025 | 20.09 | 20.21 | 20.02 | 20.03 | 20.03 | 0.15% | 9,518 |
| Apr 21, 2025 | 20.05 | 20.10 | 19.93 | 20.00 | 20.00 | -0.05% | 28,941 |
| Apr 17, 2025 | 20.08 | 20.11 | 19.95 | 20.01 | 20.01 | 0.55% | 17,648 |
| Apr 16, 2025 | 19.89 | 20.01 | 19.89 | 19.90 | 19.90 | -0.35% | 13,330 |
| Apr 15, 2025 | 19.96 | 20.08 | 19.81 | 19.97 | 19.97 | 0.20% | 25,380 |
| Apr 14, 2025 | 19.75 | 19.99 | 19.75 | 19.93 | 19.93 | 1.32% | 5,079 |
| Apr 11, 2025 | 19.77 | 19.85 | 19.39 | 19.67 | 19.67 | -0.42% | 22,630 |
| Apr 10, 2025 | 19.78 | 19.83 | 19.54 | 19.75 | 19.75 | -0.79% | 44,275 |
| Apr 9, 2025 | 19.79 | 20.13 | 19.56 | 19.91 | 19.91 | 0.78% | 16,298 |
| Apr 8, 2025 | 19.76 | 19.92 | 19.76 | 19.76 | 19.76 | 0.28% | 35,985 |
| Apr 7, 2025 | 19.65 | 19.84 | 19.55 | 19.70 | 19.70 | -0.20% | 16,289 |
| Apr 4, 2025 | 19.94 | 19.94 | 19.56 | 19.74 | 19.74 | -1.00% | 17,642 |
| Apr 3, 2025 | 19.99 | 19.99 | 19.78 | 19.94 | 19.94 | -1.29% | 21,175 |
| Apr 2, 2025 | 20.25 | 20.34 | 20.15 | 20.20 | 20.20 | -0.44% | 19,059 |
| Apr 1, 2025 | 20.45 | 20.47 | 20.19 | 20.29 | 20.29 | -1.55% | 37,463 |
| Mar 31, 2025 | 21.00 | 21.06 | 20.60 | 20.61 | 20.29 | -1.89% | 52,323 |
| Mar 28, 2025 | 20.95 | 21.07 | 20.90 | 21.01 | 20.68 | -0.25% | 17,488 |
| Mar 27, 2025 | 21.01 | 21.11 | 20.96 | 21.06 | 20.73 | -0.26% | 18,134 |
| Mar 26, 2025 | 21.27 | 21.27 | 21.03 | 21.12 | 20.79 | -0.59% | 16,700 |
| Mar 25, 2025 | 21.22 | 21.33 | 21.08 | 21.24 | 20.91 | 0.14% | 16,530 |
| Mar 24, 2025 | 21.43 | 21.43 | 21.18 | 21.21 | 20.88 | -0.47% | 10,703 |
| Mar 21, 2025 | 21.33 | 21.41 | 21.22 | 21.31 | 20.98 | -0.09% | 6,227 |
| Mar 20, 2025 | 21.31 | 21.33 | 21.28 | 21.33 | 21.00 | 0.52% | 7,875 |
| Mar 19, 2025 | 21.14 | 21.32 | 21.14 | 21.22 | 20.89 | - | 6,035 |
| Mar 18, 2025 | 21.22 | 21.27 | 21.19 | 21.22 | 20.89 | -0.03% | 7,576 |
| Mar 17, 2025 | 21.23 | 21.29 | 21.21 | 21.23 | 20.90 | 0.45% | 5,418 |
| Mar 14, 2025 | 21.03 | 21.25 | 21.03 | 21.13 | 20.80 | 0.19% | 7,966 |
| Mar 13, 2025 | 21.15 | 21.28 | 21.04 | 21.09 | 20.76 | -0.61% | 22,100 |
| Mar 12, 2025 | 21.16 | 21.23 | 21.06 | 21.22 | 20.89 | 0.57% | 7,651 |
| Mar 11, 2025 | 21.20 | 21.25 | 21.01 | 21.10 | 20.77 | -0.05% | 5,797 |
| Mar 10, 2025 | 21.20 | 21.21 | 21.05 | 21.11 | 20.78 | -0.42% | 26,867 |
| Mar 7, 2025 | 21.31 | 21.31 | 21.02 | 21.20 | 20.87 | -0.24% | 10,018 |
| Mar 6, 2025 | 21.34 | 21.34 | 21.20 | 21.25 | 20.92 | -0.09% | 16,432 |
| Mar 5, 2025 | 21.34 | 21.46 | 21.27 | 21.27 | 20.94 | -0.70% | 6,013 |
| Mar 4, 2025 | 21.45 | 21.47 | 21.25 | 21.42 | 21.09 | -0.14% | 14,171 |
| Mar 3, 2025 | 21.32 | 21.53 | 21.30 | 21.45 | 21.12 | 0.99% | 33,176 |
| Feb 28, 2025 | 21.22 | 21.32 | 21.13 | 21.24 | 20.91 | 0.19% | 18,472 |
| Feb 27, 2025 | 21.17 | 21.27 | 21.13 | 21.20 | 20.87 | 0.19% | 9,089 |
| Feb 26, 2025 | 21.26 | 21.42 | 21.13 | 21.16 | 20.83 | -0.28% | 8,880 |
| Feb 25, 2025 | 21.11 | 21.31 | 21.11 | 21.22 | 20.89 | 1.05% | 14,211 |
| Feb 24, 2025 | 20.97 | 21.12 | 20.94 | 21.00 | 20.67 | 0.10% | 12,561 |
| Feb 21, 2025 | 20.93 | 21.07 | 20.88 | 20.98 | 20.65 | 0.19% | 7,401 |
| Feb 20, 2025 | 20.91 | 21.01 | 20.89 | 20.94 | 20.62 | -0.14% | 9,663 |
| Feb 19, 2025 | 20.95 | 20.98 | 20.78 | 20.97 | 20.64 | 0.14% | 16,597 |
| Feb 18, 2025 | 20.90 | 20.96 | 20.86 | 20.94 | 20.62 | 0.29% | 8,451 |
| Feb 14, 2025 | 20.85 | 20.91 | 20.78 | 20.88 | 20.56 | 0.92% | 4,667 |
| Feb 13, 2025 | 20.65 | 20.71 | 20.61 | 20.69 | 20.37 | 0.83% | 4,334 |