Kimco Realty Corporation (KIM.PRM)
NYSE: KIM.PRM · Real-Time Price · USD · Preferred Stock
20.44
-0.13 (-0.63%)
At close: Jul 14, 2025
Kimco Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 20.38 | 20.46 | 20.22 | 20.33 | 20.33 | 0.01% | 16,415 |
| Jul 15, 2025 | 20.53 | 20.56 | 20.25 | 20.33 | 20.33 | -0.55% | 29,260 |
| Jul 14, 2025 | 20.59 | 20.59 | 20.30 | 20.44 | 20.44 | -0.63% | 16,613 |
| Jul 11, 2025 | 20.77 | 20.77 | 20.51 | 20.57 | 20.57 | -0.96% | 19,354 |
| Jul 10, 2025 | 20.53 | 20.77 | 20.53 | 20.77 | 20.77 | 1.17% | 119,625 |
| Jul 9, 2025 | 20.32 | 20.53 | 20.32 | 20.53 | 20.53 | 1.33% | 12,159 |
| Jul 8, 2025 | 20.17 | 20.30 | 20.13 | 20.26 | 20.26 | 0.40% | 15,258 |
| Jul 7, 2025 | 20.18 | 20.23 | 20.10 | 20.18 | 20.18 | -0.05% | 33,941 |
| Jul 3, 2025 | 20.07 | 20.23 | 20.07 | 20.19 | 20.19 | 0.50% | 14,742 |
| Jul 2, 2025 | 19.85 | 20.09 | 19.80 | 20.09 | 20.09 | 1.21% | 19,530 |
| Jul 1, 2025 | 19.75 | 19.91 | 19.73 | 19.85 | 19.85 | -0.50% | 10,871 |
| Jun 30, 2025 | 20.16 | 20.21 | 19.94 | 19.95 | 19.62 | -0.75% | 93,391 |
| Jun 27, 2025 | 20.23 | 20.25 | 20.08 | 20.10 | 19.77 | -0.30% | 13,004 |
| Jun 26, 2025 | 20.09 | 20.16 | 20.06 | 20.16 | 19.83 | 0.65% | 14,722 |
| Jun 25, 2025 | 20.06 | 20.17 | 20.01 | 20.03 | 19.70 | -0.05% | 17,415 |
| Jun 24, 2025 | 19.98 | 20.10 | 19.97 | 20.04 | 19.71 | 0.35% | 12,485 |
| Jun 23, 2025 | 19.97 | 20.06 | 19.90 | 19.97 | 19.64 | 0.20% | 20,014 |
| Jun 20, 2025 | 19.94 | 20.05 | 19.93 | 19.93 | 19.60 | -0.05% | 7,828 |
| Jun 18, 2025 | 19.81 | 20.00 | 19.81 | 19.94 | 19.61 | 0.20% | 10,157 |
| Jun 17, 2025 | 19.92 | 19.92 | 19.73 | 19.90 | 19.57 | 0.40% | 13,822 |
| Jun 16, 2025 | 19.88 | 20.03 | 19.78 | 19.82 | 19.49 | -0.25% | 12,403 |
| Jun 13, 2025 | 19.99 | 20.08 | 19.85 | 19.87 | 19.54 | -0.80% | 8,909 |
| Jun 12, 2025 | 20.05 | 20.10 | 19.98 | 20.03 | 19.70 | 0.15% | 17,923 |
| Jun 11, 2025 | 20.23 | 20.23 | 19.98 | 20.00 | 19.67 | -0.70% | 49,641 |
| Jun 10, 2025 | 20.15 | 20.24 | 20.13 | 20.14 | 19.81 | 0.05% | 10,696 |
| Jun 9, 2025 | 20.13 | 20.22 | 20.11 | 20.13 | 19.80 | -0.01% | 9,361 |
| Jun 6, 2025 | 20.21 | 20.24 | 20.11 | 20.13 | 19.80 | -0.14% | 7,255 |
| Jun 5, 2025 | 20.29 | 20.37 | 19.99 | 20.16 | 19.83 | -0.44% | 24,831 |
| Jun 4, 2025 | 20.26 | 20.32 | 20.21 | 20.25 | 19.92 | 0.30% | 14,500 |
| Jun 3, 2025 | 20.20 | 20.33 | 20.13 | 20.19 | 19.86 | -0.05% | 15,732 |
| Jun 2, 2025 | 20.30 | 20.30 | 20.15 | 20.20 | 19.87 | -0.44% | 17,899 |
| May 30, 2025 | 20.00 | 20.29 | 20.00 | 20.29 | 19.96 | 1.50% | 64,601 |
| May 29, 2025 | 20.15 | 20.15 | 19.99 | 19.99 | 19.66 | -0.35% | 14,909 |
| May 28, 2025 | 20.22 | 20.22 | 20.05 | 20.06 | 19.73 | -0.79% | 9,802 |
| May 27, 2025 | 20.06 | 20.26 | 19.98 | 20.22 | 19.89 | 1.05% | 8,633 |
| May 23, 2025 | 19.94 | 20.06 | 19.87 | 20.01 | 19.68 | 0.20% | 7,337 |
| May 22, 2025 | 19.95 | 20.03 | 19.87 | 19.97 | 19.64 | 0.10% | 7,143 |
| May 21, 2025 | 20.36 | 20.41 | 19.95 | 19.95 | 19.62 | -1.63% | 58,369 |
| May 20, 2025 | 20.40 | 20.41 | 20.24 | 20.28 | 19.95 | -0.20% | 6,188 |
| May 19, 2025 | 20.34 | 20.53 | 20.09 | 20.32 | 19.99 | -0.44% | 37,417 |
| May 16, 2025 | 20.38 | 20.41 | 20.29 | 20.41 | 20.07 | 0.05% | 8,252 |
| May 15, 2025 | 20.38 | 20.44 | 19.97 | 20.40 | 20.06 | 0.84% | 72,299 |
| May 14, 2025 | 20.31 | 20.32 | 20.15 | 20.23 | 19.90 | -0.34% | 8,306 |
| May 13, 2025 | 20.46 | 20.48 | 20.25 | 20.30 | 19.97 | -0.35% | 10,103 |
| May 12, 2025 | 20.43 | 20.57 | 20.32 | 20.37 | 20.04 | 0.45% | 18,248 |
| May 9, 2025 | 20.28 | 20.35 | 20.21 | 20.28 | 19.95 | 0.05% | 16,768 |
| May 8, 2025 | 20.36 | 20.43 | 20.27 | 20.27 | 19.94 | -0.39% | 33,407 |
| May 7, 2025 | 20.47 | 20.57 | 20.27 | 20.35 | 20.02 | -0.10% | 18,897 |
| May 6, 2025 | 20.28 | 20.38 | 20.15 | 20.37 | 20.04 | 0.99% | 6,813 |
| May 5, 2025 | 20.30 | 20.54 | 20.15 | 20.17 | 19.84 | -0.93% | 14,221 |