Kimco Realty Corporation (KIM)
NYSE: KIM · Real-Time Price · USD
20.81
-0.38 (-1.79%)
At close: Aug 8, 2025, 4:00 PM
20.83
+0.02 (0.10%)
After-hours: Aug 8, 2025, 7:45 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 21.20 | 21.23 | 20.73 | 20.81 | 20.81 | -1.79% | 3,397,073 |
| Aug 7, 2025 | 21.53 | 21.54 | 20.94 | 21.19 | 21.19 | -0.66% | 4,554,418 |
| Aug 6, 2025 | 21.36 | 21.47 | 21.29 | 21.33 | 21.33 | 0.19% | 8,017,269 |
| Aug 5, 2025 | 21.10 | 21.31 | 20.98 | 21.29 | 21.29 | 1.14% | 4,774,836 |
| Aug 4, 2025 | 20.80 | 21.20 | 20.78 | 21.05 | 21.05 | 1.49% | 4,626,622 |
| Aug 1, 2025 | 21.37 | 21.38 | 20.65 | 20.74 | 20.74 | -2.31% | 5,355,524 |
| Jul 31, 2025 | 21.46 | 22.09 | 21.19 | 21.23 | 21.23 | -3.06% | 7,340,204 |
| Jul 30, 2025 | 22.01 | 22.41 | 21.83 | 21.90 | 21.90 | -0.14% | 7,432,324 |
| Jul 29, 2025 | 21.69 | 22.00 | 21.57 | 21.93 | 21.93 | 1.76% | 5,742,767 |
| Jul 28, 2025 | 21.74 | 21.81 | 21.48 | 21.55 | 21.55 | -1.06% | 2,771,832 |
| Jul 25, 2025 | 21.98 | 22.14 | 21.63 | 21.78 | 21.78 | -0.91% | 4,191,205 |
| Jul 24, 2025 | 22.10 | 22.14 | 21.95 | 21.98 | 21.98 | -0.63% | 2,505,713 |
| Jul 23, 2025 | 22.12 | 22.18 | 21.99 | 22.12 | 22.12 | 0.23% | 2,789,220 |
| Jul 22, 2025 | 21.73 | 22.11 | 21.57 | 22.07 | 22.07 | 2.08% | 3,086,130 |
| Jul 21, 2025 | 21.67 | 21.86 | 21.59 | 21.62 | 21.62 | -0.23% | 3,225,975 |
| Jul 18, 2025 | 21.66 | 21.78 | 21.52 | 21.67 | 21.67 | 0.05% | 3,467,160 |
| Jul 17, 2025 | 21.41 | 21.72 | 21.35 | 21.66 | 21.66 | 1.17% | 3,617,247 |
| Jul 16, 2025 | 21.23 | 21.46 | 21.10 | 21.41 | 21.41 | 1.13% | 2,819,877 |
| Jul 15, 2025 | 21.74 | 21.78 | 21.13 | 21.17 | 21.17 | -2.49% | 4,632,426 |
| Jul 14, 2025 | 21.43 | 21.72 | 21.32 | 21.71 | 21.71 | 1.07% | 5,178,399 |
| Jul 11, 2025 | 21.24 | 21.52 | 21.09 | 21.48 | 21.48 | 0.51% | 3,593,505 |
| Jul 10, 2025 | 21.18 | 21.52 | 21.15 | 21.37 | 21.37 | 1.04% | 3,017,978 |
| Jul 9, 2025 | 21.20 | 21.27 | 21.07 | 21.15 | 21.15 | 0.33% | 3,765,305 |
| Jul 8, 2025 | 21.07 | 21.24 | 21.04 | 21.08 | 21.08 | -0.61% | 5,445,841 |
| Jul 7, 2025 | 21.57 | 21.67 | 21.16 | 21.21 | 21.21 | -1.90% | 4,294,612 |
| Jul 3, 2025 | 21.46 | 21.68 | 21.40 | 21.62 | 21.62 | 0.84% | 3,389,277 |
| Jul 2, 2025 | 21.34 | 21.50 | 21.17 | 21.44 | 21.44 | 1.23% | 4,870,163 |
| Jul 1, 2025 | 21.01 | 21.58 | 20.87 | 21.18 | 21.18 | 0.76% | 5,735,002 |
| Jun 30, 2025 | 20.91 | 21.04 | 20.61 | 21.02 | 21.02 | 0.43% | 5,165,280 |
| Jun 27, 2025 | 21.06 | 21.17 | 20.84 | 20.93 | 20.93 | -0.43% | 5,615,088 |
| Jun 26, 2025 | 20.87 | 21.07 | 20.81 | 21.02 | 21.02 | 0.91% | 3,895,690 |
| Jun 25, 2025 | 21.10 | 21.15 | 20.80 | 20.83 | 20.83 | -1.93% | 4,648,073 |
| Jun 24, 2025 | 21.28 | 21.41 | 21.20 | 21.24 | 21.24 | 0.09% | 3,565,987 |
| Jun 23, 2025 | 20.90 | 21.25 | 20.84 | 21.22 | 21.22 | 1.58% | 3,098,909 |
| Jun 20, 2025 | 21.12 | 21.22 | 20.82 | 20.89 | 20.89 | -0.52% | 10,711,457 |
| Jun 18, 2025 | 20.84 | 21.16 | 20.76 | 21.00 | 21.00 | 1.06% | 3,703,730 |
| Jun 17, 2025 | 20.91 | 21.02 | 20.69 | 20.78 | 20.78 | -0.67% | 3,066,353 |
| Jun 16, 2025 | 20.99 | 21.14 | 20.87 | 20.92 | 20.92 | 0.43% | 2,567,749 |
| Jun 13, 2025 | 20.84 | 20.93 | 20.63 | 20.83 | 20.83 | -0.90% | 2,772,518 |
| Jun 12, 2025 | 20.96 | 21.05 | 20.78 | 21.02 | 21.02 | 0.14% | 3,265,926 |
| Jun 11, 2025 | 21.37 | 21.46 | 20.90 | 20.99 | 20.99 | -0.99% | 5,076,259 |
| Jun 10, 2025 | 21.10 | 21.32 | 21.04 | 21.20 | 21.20 | 0.71% | 5,373,276 |
| Jun 9, 2025 | 21.04 | 21.19 | 20.88 | 21.05 | 21.05 | 0.29% | 3,469,648 |
| Jun 6, 2025 | 20.71 | 21.01 | 20.67 | 20.99 | 20.99 | 0.82% | 5,261,209 |
| Jun 5, 2025 | 20.96 | 20.96 | 20.65 | 20.82 | 20.58 | -0.67% | 4,169,840 |
| Jun 4, 2025 | 21.14 | 21.14 | 20.88 | 20.96 | 20.71 | -0.43% | 3,677,857 |
| Jun 3, 2025 | 21.01 | 21.15 | 20.96 | 21.05 | 20.80 | -0.57% | 2,949,045 |
| Jun 2, 2025 | 21.10 | 21.23 | 20.78 | 21.17 | 20.92 | -0.42% | 3,582,997 |
| May 30, 2025 | 21.28 | 21.34 | 21.09 | 21.26 | 21.01 | -0.42% | 6,604,853 |
| May 29, 2025 | 21.05 | 21.44 | 20.98 | 21.35 | 21.10 | 1.76% | 6,415,028 |