Kimco Realty Corporation (KIM.PRN)
NYSE: KIM.PRN · Real-Time Price · USD · Preferred Stock
57.59
0.00 (0.00%)
At close: Apr 16, 2025
Kimco Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 57.98 | 57.99 | 57.94 | 57.99 | 57.99 | 0.68% | 1,486 |
| Apr 22, 2025 | 57.94 | 57.99 | 57.50 | 57.60 | 57.60 | -0.62% | 1,876 |
| Apr 21, 2025 | 57.59 | 57.96 | 57.59 | 57.96 | 57.96 | 0.65% | 442 |
| Apr 16, 2025 | 57.96 | 57.96 | 56.75 | 57.59 | 57.59 | 1.49% | 1,395 |
| Apr 11, 2025 | 56.52 | 56.74 | 56.52 | 56.74 | 56.74 | -0.35% | 667 |
| Apr 10, 2025 | 58.58 | 58.58 | 56.94 | 56.94 | 56.94 | - | 1,713 |
| Apr 9, 2025 | 58.65 | 58.65 | 56.94 | 56.94 | 56.94 | -0.85% | 1,674 |
| Apr 8, 2025 | 57.70 | 58.68 | 57.10 | 57.43 | 57.43 | -1.07% | 1,363 |
| Apr 7, 2025 | 58.16 | 58.37 | 57.60 | 58.05 | 58.05 | -1.24% | 4,972 |
| Apr 4, 2025 | 58.84 | 59.01 | 58.78 | 58.78 | 58.78 | -1.16% | 3,487 |
| Apr 3, 2025 | 59.27 | 59.49 | 59.23 | 59.47 | 59.47 | -1.13% | 4,379 |
| Mar 31, 2025 | 60.11 | 60.15 | 60.11 | 60.15 | 59.24 | 0.53% | 18,130 |
| Mar 26, 2025 | 60.02 | 60.02 | 59.83 | 59.83 | 58.93 | -0.13% | 430 |
| Mar 25, 2025 | 60.01 | 60.20 | 59.91 | 59.91 | 59.01 | 1.23% | 6,216 |
| Mar 24, 2025 | 59.18 | 59.18 | 59.18 | 59.18 | 58.29 | -1.37% | 274 |
| Mar 18, 2025 | 59.55 | 60.00 | 59.55 | 60.00 | 59.10 | -0.08% | 2,390 |
| Mar 14, 2025 | 59.90 | 60.05 | 59.89 | 60.05 | 59.15 | 0.67% | 2,952 |
| Mar 13, 2025 | 59.98 | 59.99 | 59.54 | 59.65 | 58.75 | -0.60% | 51,307 |
| Mar 12, 2025 | 59.75 | 60.50 | 59.75 | 60.01 | 59.11 | 1.34% | 29,410 |
| Mar 11, 2025 | 59.53 | 59.53 | 59.21 | 59.21 | 58.32 | -1.26% | 1,245 |
| Mar 10, 2025 | 58.81 | 59.97 | 58.81 | 59.97 | 59.07 | - | 1,762 |
| Mar 7, 2025 | 58.98 | 59.97 | 58.98 | 59.97 | 59.07 | 0.28% | 1,215 |
| Mar 6, 2025 | 59.80 | 59.80 | 59.74 | 59.80 | 58.90 | -0.08% | 594 |
| Mar 5, 2025 | 59.98 | 59.98 | 59.85 | 59.85 | 58.95 | -0.22% | 4,978 |
| Mar 4, 2025 | 60.24 | 60.24 | 59.88 | 59.98 | 59.08 | 0.33% | 2,222 |
| Feb 28, 2025 | 59.77 | 59.78 | 59.76 | 59.78 | 58.88 | -1.24% | 433 |
| Feb 27, 2025 | 60.53 | 60.53 | 60.53 | 60.53 | 59.62 | -0.07% | 221 |
| Feb 26, 2025 | 59.98 | 60.57 | 59.96 | 60.57 | 59.66 | 0.03% | 1,171 |
| Feb 25, 2025 | 60.44 | 60.55 | 60.44 | 60.55 | 59.64 | 0.10% | 412 |
| Feb 24, 2025 | 60.20 | 60.49 | 60.15 | 60.49 | 59.58 | 0.90% | 403 |
| Feb 21, 2025 | 59.40 | 59.95 | 59.16 | 59.95 | 59.05 | 0.02% | 12,042 |
| Feb 20, 2025 | 59.94 | 59.94 | 59.94 | 59.94 | 59.04 | 0.40% | 792 |
| Feb 19, 2025 | 59.64 | 60.01 | 59.64 | 59.70 | 58.80 | -0.48% | 2,182 |
| Feb 18, 2025 | 60.07 | 60.20 | 59.99 | 59.99 | 59.09 | -0.68% | 23,224 |
| Feb 14, 2025 | 60.90 | 60.90 | 60.20 | 60.40 | 59.49 | - | 18,379 |
| Feb 13, 2025 | 60.40 | 61.33 | 60.39 | 60.40 | 59.49 | -0.46% | 13,047 |
| Feb 12, 2025 | 60.73 | 60.73 | 60.68 | 60.68 | 59.77 | 0.41% | 427 |
| Feb 10, 2025 | 59.50 | 60.43 | 59.50 | 60.43 | 59.52 | -0.12% | 3,362 |
| Feb 7, 2025 | 60.50 | 60.70 | 60.50 | 60.50 | 59.59 | 0.05% | 2,520 |
| Feb 6, 2025 | 60.40 | 60.86 | 60.40 | 60.47 | 59.56 | -0.72% | 2,719 |
| Feb 5, 2025 | 60.92 | 60.92 | 60.91 | 60.91 | 59.99 | 0.43% | 344 |
| Feb 4, 2025 | 60.48 | 60.65 | 60.48 | 60.65 | 59.74 | 0.07% | 1,475 |
| Feb 3, 2025 | 59.95 | 61.60 | 59.95 | 60.61 | 59.70 | 0.98% | 5,994 |
| Jan 31, 2025 | 60.60 | 60.60 | 60.02 | 60.02 | 59.12 | 0.03% | 386 |
| Jan 30, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.10 | -0.25% | 2,099 |
| Jan 29, 2025 | 60.34 | 60.34 | 60.02 | 60.15 | 59.24 | -0.91% | 1,725 |
| Jan 28, 2025 | 60.70 | 60.70 | 60.55 | 60.70 | 59.79 | 0.17% | 751 |
| Jan 27, 2025 | 60.06 | 60.60 | 60.06 | 60.60 | 59.69 | 0.93% | 1,211 |
| Jan 24, 2025 | 60.14 | 60.22 | 60.00 | 60.04 | 59.14 | -0.83% | 3,708 |
| Jan 23, 2025 | 60.00 | 60.97 | 59.99 | 60.54 | 59.63 | 0.92% | 4,842 |