Kimco Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	23.11	23.16	22.61	22.66	22.66	-2.12%	6,695,166
Feb 17, 2026	23.00	23.22	22.65	23.15	23.15	1.94%	6,508,175
Feb 13, 2026	22.62	22.81	22.37	22.71	22.71	1.75%	5,505,965
Feb 12, 2026	22.05	22.87	22.05	22.32	22.32	1.50%	7,467,270
Feb 11, 2026	22.20	22.23	21.89	21.99	21.99	-0.90%	4,696,360
Feb 10, 2026	21.80	22.23	21.80	22.19	22.19	1.98%	4,553,732
Feb 9, 2026	21.78	21.88	21.65	21.76	21.76	-0.32%	3,224,091
Feb 6, 2026	21.76	21.92	21.59	21.83	21.83	0.65%	4,050,006
Feb 5, 2026	21.54	21.78	21.37	21.69	21.69	0.84%	5,722,076
Feb 4, 2026	21.07	21.66	21.05	21.51	21.51	2.92%	6,576,022
Feb 3, 2026	20.76	21.04	20.72	20.90	20.90	0.34%	5,627,768
Feb 2, 2026	21.06	21.08	20.56	20.83	20.83	-1.19%	9,250,384
Jan 30, 2026	20.65	21.12	20.55	21.08	21.08	1.79%	7,345,220
Jan 29, 2026	20.59	20.77	20.38	20.71	20.71	1.12%	13,084,877
Jan 28, 2026	20.98	21.07	20.35	20.48	20.48	-2.20%	5,451,656
Jan 27, 2026	20.81	20.97	20.70	20.94	20.94	0.43%	5,157,623
Jan 26, 2026	20.96	21.08	20.84	20.85	20.85	-0.52%	4,164,070
Jan 23, 2026	20.72	21.01	20.62	20.96	20.96	0.96%	4,211,260
Jan 22, 2026	20.93	21.12	20.65	20.76	20.76	-0.76%	7,083,659
Jan 21, 2026	21.08	21.15	20.73	20.92	20.92	-0.24%	4,461,653
Jan 20, 2026	20.82	21.15	20.61	20.97	20.97	-0.43%	6,038,151
Jan 16, 2026	20.75	21.08	20.64	21.06	21.06	1.35%	5,406,499
Jan 15, 2026	20.69	20.90	20.62	20.78	20.78	0.68%	4,404,156
Jan 14, 2026	20.59	20.67	20.44	20.64	20.64	0.39%	3,114,349
Jan 13, 2026	20.65	20.69	20.29	20.56	20.56	-0.19%	4,257,420
Jan 12, 2026	20.34	20.63	20.25	20.60	20.60	0.93%	4,392,974
Jan 9, 2026	20.55	20.76	20.35	20.41	20.41	-1.02%	5,127,578
Jan 8, 2026	20.23	20.70	20.17	20.62	20.62	1.53%	5,558,990
Jan 7, 2026	20.46	20.52	20.26	20.31	20.31	-0.15%	5,470,348
Jan 6, 2026	20.05	20.44	20.02	20.34	20.34	0.99%	4,440,347
Jan 5, 2026	20.06	20.32	19.99	20.14	20.14	0.40%	4,871,092
Jan 2, 2026	20.23	20.26	19.97	20.06	20.06	-1.04%	3,961,816
Dec 31, 2025	20.38	20.39	20.20	20.27	20.27	-0.44%	2,400,512
Dec 30, 2025	20.42	20.46	20.32	20.36	20.36	-0.15%	2,214,279
Dec 29, 2025	20.39	20.44	20.31	20.39	20.39	0.15%	2,893,805
Dec 26, 2025	20.39	20.45	20.22	20.36	20.36	-0.29%	2,830,808
Dec 24, 2025	20.18	20.48	20.09	20.42	20.42	1.54%	1,884,268
Dec 23, 2025	20.06	20.20	19.93	20.11	20.11	0.40%	7,467,321
Dec 22, 2025	19.93	20.08	19.90	20.03	20.03	0.20%	5,058,792
Dec 19, 2025	20.26	20.27	19.99	19.99	19.99	-1.43%	9,348,256
Dec 18, 2025	20.53	20.57	20.23	20.28	20.28	-0.83%	4,502,940
Dec 17, 2025	20.09	20.50	20.05	20.45	20.45	1.84%	3,934,408
Dec 16, 2025	20.50	20.59	20.08	20.08	20.08	-2.05%	6,166,538
Dec 15, 2025	20.22	20.51	20.08	20.50	20.50	1.69%	4,877,752
Dec 12, 2025	20.25	20.37	20.09	20.16	20.16	0.15%	2,801,911
Dec 11, 2025	20.14	20.34	20.08	20.13	20.13	0.35%	4,183,697
Dec 10, 2025	19.90	20.24	19.90	20.06	20.06	0.80%	4,298,573
Dec 9, 2025	19.85	20.09	19.85	19.90	19.90	0.61%	5,451,798
Dec 8, 2025	20.11	20.12	19.76	19.78	19.78	-1.74%	4,044,508
Dec 5, 2025	20.04	20.24	20.01	20.13	20.13	-1.13%	3,069,789