Kimco Realty Corporation (KIM)
NYSE: KIM · Real-Time Price · USD
21.17
-0.54 (-2.49%)
At close: Jul 15, 2025, 4:00 PM
21.50
+0.33 (1.56%)
After-hours: Jul 15, 2025, 7:42 PM EDT
Kimco Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 21.74 | 21.78 | 21.13 | 21.17 | 21.17 | -2.49% | 4,606,190 |
| 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 |
| May 28, 2025 | 21.06 | 21.06 | 20.82 | 20.98 | 20.73 | -0.14% | 2,879,790 |
| May 27, 2025 | 20.70 | 21.03 | 20.59 | 21.01 | 20.76 | 2.59% | 3,328,284 |
| May 23, 2025 | 20.43 | 20.55 | 20.35 | 20.48 | 20.24 | -0.63% | 2,903,961 |
| May 22, 2025 | 20.60 | 20.71 | 20.36 | 20.61 | 20.37 | - | 3,302,023 |
| May 21, 2025 | 21.18 | 21.21 | 20.55 | 20.61 | 20.37 | -3.24% | 3,382,022 |
| May 20, 2025 | 21.56 | 21.65 | 21.22 | 21.30 | 21.05 | -1.71% | 4,017,012 |
| May 19, 2025 | 21.45 | 21.74 | 21.44 | 21.67 | 21.42 | -0.09% | 3,914,491 |
| May 16, 2025 | 21.46 | 21.70 | 21.31 | 21.69 | 21.44 | 1.40% | 2,860,570 |
| May 15, 2025 | 21.08 | 21.43 | 21.08 | 21.39 | 21.14 | 1.37% | 2,524,479 |
| May 14, 2025 | 21.18 | 21.47 | 20.97 | 21.10 | 20.85 | -1.68% | 5,208,295 |
| May 13, 2025 | 21.68 | 21.68 | 21.19 | 21.46 | 21.21 | -0.51% | 6,251,455 |
| May 12, 2025 | 21.16 | 21.61 | 21.16 | 21.57 | 21.32 | 3.60% | 4,107,442 |
| May 9, 2025 | 20.68 | 20.89 | 20.57 | 20.82 | 20.58 | 0.68% | 3,218,423 |
| May 8, 2025 | 20.75 | 20.84 | 20.36 | 20.68 | 20.44 | 0.15% | 5,194,031 |
| May 7, 2025 | 20.68 | 20.81 | 20.56 | 20.65 | 20.41 | 0.19% | 4,273,929 |
| May 6, 2025 | 20.59 | 20.78 | 20.42 | 20.61 | 20.37 | -0.53% | 2,898,274 |
| May 5, 2025 | 20.95 | 20.98 | 20.65 | 20.72 | 20.48 | -1.89% | 5,285,032 |
| May 2, 2025 | 21.15 | 21.23 | 20.94 | 21.12 | 20.87 | 0.81% | 4,477,447 |