Kimco Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2025	20.87	21.16	20.70	20.97	20.97	0.10%	4,872,621
Mar 18, 2025	20.69	21.16	20.59	20.95	20.95	1.01%	7,007,423
Mar 17, 2025	20.41	20.80	20.41	20.74	20.74	0.78%	4,030,064
Mar 14, 2025	20.32	20.58	20.00	20.58	20.58	2.24%	4,801,901
Mar 13, 2025	20.89	21.02	20.02	20.13	20.13	-3.55%	5,965,417
Mar 12, 2025	20.70	20.95	20.60	20.87	20.87	1.21%	5,649,141
Mar 11, 2025	21.32	21.47	20.44	20.62	20.62	-3.06%	6,417,512
Mar 10, 2025	21.41	21.70	21.19	21.27	21.27	-0.75%	5,400,178
Mar 7, 2025	21.29	21.79	21.17	21.43	21.43	-0.19%	7,559,905
Mar 6, 2025	21.50	21.70	21.29	21.47	21.22	-1.11%	8,632,187
Mar 5, 2025	21.35	21.77	21.30	21.71	21.46	0.93%	3,775,271
Mar 4, 2025	22.02	22.06	21.48	21.51	21.26	-2.45%	5,115,438
Mar 3, 2025	22.04	22.34	21.86	22.05	21.80	-0.23%	4,543,451
Feb 28, 2025	21.75	22.12	21.66	22.10	21.85	2.27%	6,266,207
Feb 27, 2025	21.73	21.91	21.57	21.61	21.36	-0.32%	2,832,247
Feb 26, 2025	21.89	22.01	21.65	21.68	21.43	-0.78%	2,783,514
Feb 25, 2025	21.74	21.98	21.67	21.85	21.60	0.28%	3,495,900
Feb 24, 2025	21.63	21.90	21.46	21.79	21.54	1.25%	3,106,517
Feb 21, 2025	21.72	21.74	21.31	21.52	21.27	-0.46%	3,265,497
Feb 20, 2025	21.53	21.71	21.46	21.62	21.37	0.42%	2,493,928
Feb 19, 2025	21.54	21.75	21.43	21.53	21.28	-0.23%	4,557,718
Feb 18, 2025	21.67	21.78	21.47	21.58	21.33	-1.01%	5,616,849
Feb 14, 2025	22.57	22.63	21.80	21.80	21.55	-2.85%	5,258,373
Feb 13, 2025	22.25	22.45	22.20	22.44	22.18	0.67%	4,193,891
Feb 12, 2025	22.00	22.33	21.93	22.29	22.03	-0.40%	4,034,838
Feb 11, 2025	22.04	22.38	21.94	22.38	22.12	1.08%	3,598,420
Feb 10, 2025	22.27	22.38	21.97	22.14	21.89	-1.12%	4,404,421
Feb 7, 2025	22.93	23.03	22.02	22.39	22.13	-0.09%	8,061,266
Feb 6, 2025	22.57	22.57	22.18	22.41	22.15	0.18%	4,157,020