Kimco Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	21.43	21.66	21.43	21.66	21.66	1.31%	7,276
Aug 21, 2025	21.56	21.57	21.38	21.38	21.38	-0.70%	6,648
Aug 20, 2025	21.54	21.56	21.49	21.53	21.53	0.23%	4,866
Aug 19, 2025	21.46	21.50	21.43	21.48	21.48	0.19%	7,963
Aug 18, 2025	21.34	21.44	21.30	21.44	21.44	0.65%	12,909
Aug 15, 2025	21.32	21.38	21.26	21.30	21.30	0.10%	5,087
Aug 14, 2025	21.32	21.32	21.24	21.28	21.28	-0.33%	14,289
Aug 13, 2025	21.23	21.35	21.14	21.35	21.35	1.14%	18,015
Aug 12, 2025	20.99	21.11	20.98	21.11	21.11	0.76%	10,845
Aug 11, 2025	20.95	20.97	20.85	20.95	20.95	0.29%	15,281
Aug 8, 2025	20.67	20.89	20.65	20.89	20.89	1.06%	18,245
Aug 7, 2025	21.01	21.01	20.65	20.67	20.67	-	20,346
Aug 6, 2025	21.08	21.08	20.65	20.67	20.67	-1.67%	15,407
Aug 5, 2025	21.05	21.14	21.00	21.02	21.02	-0.52%	10,914
Aug 4, 2025	21.05	21.13	20.93	21.13	21.13	1.15%	25,269
Aug 1, 2025	20.90	21.02	20.89	20.89	20.89	0.10%	14,537
Jul 31, 2025	20.57	20.87	20.57	20.87	20.87	1.46%	32,450
Jul 30, 2025	20.67	20.73	20.57	20.57	20.57	-0.29%	6,326
Jul 29, 2025	20.60	20.64	20.55	20.63	20.63	0.39%	11,464
Jul 28, 2025	20.44	20.59	20.35	20.55	20.55	0.54%	16,286
Jul 25, 2025	20.45	20.49	20.34	20.44	20.44	0.34%	17,939
Jul 24, 2025	20.46	20.46	20.34	20.37	20.37	-0.24%	8,497
Jul 23, 2025	20.40	20.48	20.37	20.42	20.42	0.09%	6,885
Jul 22, 2025	20.50	20.50	20.39	20.40	20.40	-0.33%	4,596
Jul 21, 2025	20.65	20.65	20.36	20.47	20.47	-0.10%	10,284
Jul 18, 2025	20.47	20.55	20.33	20.49	20.49	-0.05%	17,443
Jul 17, 2025	20.41	20.60	20.35	20.50	20.50	0.84%	8,359
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