Kimco Realty Corporation (KIM)
NYSE: KIM · Real-Time Price · USD
20.82
+0.14 (0.68%)
At close: May 9, 2025, 4:00 PM
20.82
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
Kimco Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |