Kimco Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	20.80	20.87	20.60	20.63	20.63	-1.25%	7,591
Apr 25, 2025	20.88	20.92	20.72	20.89	20.89	0.38%	5,815
Apr 24, 2025	20.77	20.96	20.73	20.81	20.81	0.58%	12,349
Apr 23, 2025	20.73	20.96	20.69	20.69	20.69	0.90%	32,662
Apr 22, 2025	20.60	20.67	20.51	20.51	20.51	0.22%	13,393
Apr 21, 2025	20.38	20.55	20.38	20.46	20.46	0.39%	35,353
Apr 17, 2025	20.41	20.47	20.35	20.38	20.38	0.15%	26,813
Apr 16, 2025	20.22	20.36	20.19	20.35	20.35	0.33%	41,621
Apr 15, 2025	20.29	20.39	20.13	20.28	20.28	0.42%	36,325
Apr 14, 2025	20.15	20.23	20.07	20.20	20.20	0.95%	8,910
Apr 11, 2025	19.87	20.08	19.71	20.01	20.01	0.05%	34,835
Apr 10, 2025	20.09	20.11	19.84	20.00	20.00	-0.99%	23,384
Apr 9, 2025	19.99	20.36	19.85	20.20	20.20	1.15%	11,889
Apr 8, 2025	20.13	20.23	19.96	19.97	19.97	-0.15%	17,517
Apr 7, 2025	20.07	20.16	19.76	20.00	20.00	-0.94%	16,780
Apr 4, 2025	19.94	20.22	19.74	20.19	20.19	0.40%	55,920
Apr 3, 2025	20.19	20.24	19.90	20.11	20.11	-1.85%	50,517
Apr 2, 2025	20.41	20.52	20.37	20.49	20.49	-	48,944
Apr 1, 2025	20.84	20.84	20.41	20.49	20.49	-2.10%	34,874
Mar 31, 2025	21.12	21.15	20.93	20.93	20.60	-1.27%	91,521
Mar 28, 2025	21.29	21.40	21.16	21.20	20.87	-0.47%	35,722
Mar 27, 2025	21.37	21.43	21.25	21.30	20.97	-0.25%	9,875
Mar 26, 2025	21.50	21.59	21.35	21.35	21.02	-1.01%	29,583
Mar 25, 2025	21.58	21.62	21.50	21.57	21.23	0.14%	16,390
Mar 24, 2025	21.64	21.74	21.53	21.54	21.20	0.14%	52,296
Mar 21, 2025	21.54	21.61	21.41	21.51	21.17	-	16,987
Mar 20, 2025	21.54	21.59	21.50	21.51	21.17	0.09%	11,812
Mar 19, 2025	21.39	21.49	21.39	21.49	21.15	0.21%	18,277
Mar 18, 2025	21.54	21.54	21.39	21.45	21.11	-0.35%	17,250
Mar 17, 2025	21.43	21.55	21.37	21.52	21.18	0.75%	17,324
Mar 14, 2025	21.40	21.48	21.26	21.36	21.03	0.09%	19,874
Mar 13, 2025	21.40	21.41	21.25	21.34	21.01	-0.05%	6,457
Mar 12, 2025	21.32	21.35	21.25	21.35	21.02	0.28%	10,515
Mar 11, 2025	21.40	21.40	21.21	21.29	20.96	-0.37%	6,134
Mar 10, 2025	21.39	21.49	21.29	21.37	21.04	-0.23%	5,728
Mar 7, 2025	21.55	21.56	21.29	21.42	21.08	-0.51%	13,320
Mar 6, 2025	21.65	21.65	21.42	21.53	21.19	-0.55%	28,465
Mar 5, 2025	21.83	21.83	21.64	21.65	21.31	-0.64%	39,126
Mar 4, 2025	21.97	21.97	21.62	21.79	21.45	-0.59%	10,441
Mar 3, 2025	21.85	21.98	21.75	21.92	21.58	0.78%	31,257
Feb 28, 2025	21.89	21.89	21.63	21.75	21.41	-0.18%	18,825
Feb 27, 2025	21.76	21.79	21.65	21.79	21.45	-0.09%	12,110
Feb 26, 2025	21.79	21.86	21.69	21.81	21.47	-0.09%	21,511
Feb 25, 2025	21.75	21.85	21.66	21.83	21.49	0.88%	9,991
Feb 24, 2025	21.65	21.84	21.60	21.64	21.30	-0.28%	7,905
Feb 21, 2025	21.57	21.74	21.57	21.70	21.36	0.65%	9,480
Feb 20, 2025	21.73	21.73	21.54	21.56	21.22	-0.65%	8,278
Feb 19, 2025	21.57	21.70	21.54	21.70	21.36	-	13,787
Feb 18, 2025	21.66	21.74	21.66	21.70	21.36	0.05%	26,885
Feb 14, 2025	21.47	21.69	21.45	21.69	21.35	1.59%	25,309