Kimco Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	19.78	19.81	19.68	19.75	19.75	0.05%	9,560
May 27, 2025	19.69	19.78	19.61	19.74	19.74	0.61%	16,125
May 23, 2025	19.59	19.62	19.50	19.62	19.62	0.15%	8,422
May 22, 2025	19.47	19.59	19.45	19.59	19.59	0.39%	5,922
May 21, 2025	19.88	19.88	19.51	19.51	19.51	-1.96%	18,273
May 20, 2025	19.83	19.97	19.83	19.91	19.91	0.13%	9,257
May 19, 2025	19.77	19.95	19.77	19.88	19.88	-0.30%	5,901
May 16, 2025	20.02	20.02	19.86	19.94	19.94	-0.05%	8,928
May 15, 2025	19.83	20.05	19.75	19.95	19.95	0.71%	16,816
May 14, 2025	19.89	19.89	19.71	19.81	19.81	-0.45%	7,555
May 13, 2025	20.04	20.04	19.83	19.90	19.90	-0.25%	7,011
May 12, 2025	20.04	20.12	19.86	19.95	19.95	0.15%	29,947
May 9, 2025	20.19	20.32	19.92	19.92	19.92	-0.94%	24,351
May 8, 2025	20.31	20.41	20.11	20.11	20.11	-0.54%	17,851
May 7, 2025	20.06	20.22	20.05	20.22	20.22	0.95%	5,178
May 6, 2025	20.03	20.12	19.93	20.03	20.03	0.45%	6,888
May 5, 2025	20.23	20.26	19.94	19.94	19.94	-1.04%	10,955
May 2, 2025	20.19	20.29	20.05	20.15	20.15	0.50%	3,900
May 1, 2025	20.10	20.34	20.05	20.05	20.05	-	18,027
Apr 30, 2025	20.09	20.10	19.97	20.05	20.05	-0.20%	10,312
Apr 29, 2025	20.04	20.22	20.04	20.09	20.09	-0.05%	6,044
Apr 28, 2025	20.26	20.32	20.05	20.10	20.10	-0.84%	27,207
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