Kimco Realty Corporation (KIM)
NYSE: KIM · Real-Time Price · USD
20.83
-0.41 (-1.93%)
At close: Jun 25, 2025, 4:00 PM
21.30
+0.47 (2.26%)
After-hours: Jun 25, 2025, 4:13 PM EDT

Kimco Realty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202521.1021.1520.8820.96--1.34%1,448,921
Jun 24, 202521.2821.4121.2021.2421.240.09%3,565,987
Jun 23, 202520.9021.2520.8421.2221.221.58%3,098,909
Jun 20, 202521.1221.2220.8220.8920.89-0.52%10,711,457
Jun 18, 202520.8421.1620.7621.0021.001.06%3,703,730
Jun 17, 202520.9121.0220.6920.7820.78-0.67%3,066,353
Jun 16, 202520.9921.1420.8720.9220.920.43%2,567,749
Jun 13, 202520.8420.9320.6320.8320.83-0.90%2,772,518
Jun 12, 202520.9621.0520.7821.0221.020.14%3,265,926
Jun 11, 202521.3721.4620.9020.9920.99-0.99%5,076,259
Jun 10, 202521.1021.3221.0421.2021.200.71%5,373,276
Jun 9, 202521.0421.1920.8821.0521.050.29%3,469,648
Jun 6, 202520.7121.0120.6720.9920.990.82%5,261,209
Jun 5, 202520.9620.9620.6520.8220.58-0.67%4,169,840
Jun 4, 202521.1421.1420.8820.9620.71-0.43%3,677,857
Jun 3, 202521.0121.1520.9621.0520.80-0.57%2,949,045
Jun 2, 202521.1021.2320.7821.1720.92-0.42%3,582,997
May 30, 202521.2821.3421.0921.2621.01-0.42%6,604,853
May 29, 202521.0521.4420.9821.3521.101.76%6,415,028
May 28, 202521.0621.0620.8220.9820.73-0.14%2,879,790
May 27, 202520.7021.0320.5921.0120.762.59%3,328,284
May 23, 202520.4320.5520.3520.4820.24-0.63%2,903,961
May 22, 202520.6020.7120.3620.6120.37-3,302,023
May 21, 202521.1821.2120.5520.6120.37-3.24%3,382,022
May 20, 202521.5621.6521.2221.3021.05-1.71%4,017,012
May 19, 202521.4521.7421.4421.6721.42-0.09%3,914,491
May 16, 202521.4621.7021.3121.6921.441.40%2,860,570
May 15, 202521.0821.4321.0821.3921.141.37%2,524,479
May 14, 202521.1821.4720.9721.1020.85-1.68%5,208,295
May 13, 202521.6821.6821.1921.4621.21-0.51%6,251,455
May 12, 202521.1621.6121.1621.5721.323.60%4,107,442
May 9, 202520.6820.8920.5720.8220.580.68%3,218,423
May 8, 202520.7520.8420.3620.6820.440.15%5,194,031
May 7, 202520.6820.8120.5620.6520.410.19%4,273,929
May 6, 202520.5920.7820.4220.6120.37-0.53%2,898,274
May 5, 202520.9520.9820.6520.7220.48-1.89%5,285,032
May 2, 202521.1521.2320.9421.1220.870.81%4,477,447
May 1, 202520.2221.2119.9420.9520.704.85%10,826,918
Apr 30, 202520.0020.0319.5919.9819.75-0.50%7,635,154
Apr 29, 202520.4220.4920.0320.0819.84-2.00%7,075,971
Apr 28, 202520.3420.5620.2320.4920.250.69%4,925,965
Apr 25, 202520.4320.4320.0620.3520.11-0.39%4,939,178
Apr 24, 202520.4920.6020.3520.4320.19-0.39%7,684,566
Apr 23, 202520.5920.9520.4220.5120.270.29%5,669,044
Apr 22, 202520.3820.5720.2020.4520.211.79%5,293,044
Apr 21, 202520.3120.4519.9220.0919.85-2.43%6,740,946
Apr 17, 202520.2520.8520.2220.5920.352.13%4,086,496
Apr 16, 202520.3320.5220.0420.1619.92-0.64%7,216,869
Apr 15, 202520.3320.4620.2420.2920.05-3,907,496
Apr 14, 202520.4220.4520.0620.2920.050.79%5,560,936