Kimco Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	21.28	21.34	21.09	21.26	21.26	-0.42%	5,953,403
May 29, 2025	21.05	21.44	20.98	21.35	21.35	1.76%	6,415,028
May 28, 2025	21.06	21.06	20.82	20.98	20.98	-0.14%	2,879,790
May 27, 2025	20.70	21.03	20.59	21.01	21.01	2.59%	3,328,284
May 23, 2025	20.43	20.55	20.35	20.48	20.48	-0.63%	2,903,961
May 22, 2025	20.60	20.71	20.36	20.61	20.61	-	3,302,023
May 21, 2025	21.18	21.21	20.55	20.61	20.61	-3.24%	3,382,022
May 20, 2025	21.56	21.65	21.22	21.30	21.30	-1.71%	4,017,012
May 19, 2025	21.45	21.74	21.44	21.67	21.67	-0.09%	3,914,491
May 16, 2025	21.46	21.70	21.31	21.69	21.69	1.40%	2,860,570
May 15, 2025	21.08	21.43	21.08	21.39	21.39	1.37%	2,524,479
May 14, 2025	21.18	21.47	20.97	21.10	21.10	-1.68%	5,208,295
May 13, 2025	21.68	21.68	21.19	21.46	21.46	-0.51%	6,251,455
May 12, 2025	21.16	21.61	21.16	21.57	21.57	3.60%	4,107,442
May 9, 2025	20.68	20.89	20.57	20.82	20.82	0.68%	3,218,423
May 8, 2025	20.75	20.84	20.36	20.68	20.68	0.15%	5,194,031
May 7, 2025	20.68	20.81	20.56	20.65	20.65	0.19%	4,273,929
May 6, 2025	20.59	20.78	20.42	20.61	20.61	-0.53%	2,898,274
May 5, 2025	20.95	20.98	20.65	20.72	20.72	-1.89%	5,285,032
May 2, 2025	21.15	21.23	20.94	21.12	21.12	0.81%	4,477,447
May 1, 2025	20.22	21.21	19.94	20.95	20.95	4.85%	10,826,918
Apr 30, 2025	20.00	20.03	19.59	19.98	19.98	-0.50%	7,635,154
Apr 29, 2025	20.42	20.49	20.03	20.08	20.08	-2.00%	7,075,971
Apr 28, 2025	20.34	20.56	20.23	20.49	20.49	0.69%	4,925,965
Apr 25, 2025	20.43	20.43	20.06	20.35	20.35	-0.39%	4,939,178
Apr 24, 2025	20.49	20.60	20.35	20.43	20.43	-0.39%	7,684,566
Apr 23, 2025	20.59	20.95	20.42	20.51	20.51	0.29%	5,669,044
Apr 22, 2025	20.38	20.57	20.20	20.45	20.45	1.79%	5,293,044
Apr 21, 2025	20.31	20.45	19.92	20.09	20.09	-2.43%	6,740,946
Apr 17, 2025	20.25	20.85	20.22	20.59	20.59	2.13%	4,086,496
Apr 16, 2025	20.33	20.52	20.04	20.16	20.16	-0.64%	7,216,869
Apr 15, 2025	20.33	20.46	20.24	20.29	20.29	-	3,907,496
Apr 14, 2025	20.42	20.45	20.06	20.29	20.29	0.79%	5,560,936
Apr 11, 2025	19.64	20.22	19.33	20.13	20.13	1.82%	6,720,345
Apr 10, 2025	19.80	20.30	19.19	19.77	19.77	-1.93%	7,290,386
Apr 9, 2025	18.40	20.23	17.93	20.16	20.16	7.81%	10,825,226
Apr 8, 2025	19.58	19.97	18.44	18.70	18.70	-2.20%	7,983,872
Apr 7, 2025	19.10	19.68	18.42	19.12	19.12	-1.04%	9,693,844
Apr 4, 2025	19.84	19.94	19.21	19.32	19.32	-3.74%	12,695,251
Apr 3, 2025	20.98	21.04	19.83	20.07	20.07	-6.43%	10,085,672
Apr 2, 2025	21.08	21.52	20.95	21.45	21.45	1.47%	3,704,472
Apr 1, 2025	21.24	21.47	20.90	21.14	21.14	-0.47%	3,941,061
Mar 31, 2025	20.95	21.33	20.81	21.24	21.24	1.48%	4,071,697
Mar 28, 2025	21.11	21.12	20.70	20.93	20.93	-0.38%	2,520,463
Mar 27, 2025	21.26	21.39	20.92	21.01	21.01	-0.94%	5,928,203
Mar 26, 2025	21.20	21.39	21.04	21.21	21.21	0.09%	2,959,160
Mar 25, 2025	21.39	21.50	21.02	21.19	21.19	-0.66%	4,666,617
Mar 24, 2025	20.85	21.40	20.78	21.33	21.33	2.80%	7,107,480
Mar 21, 2025	20.81	20.94	20.46	20.75	20.75	-0.77%	10,869,843
Mar 20, 2025	20.91	21.05	20.76	20.91	20.91	-0.29%	5,513,594