Kimco Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	20.63	20.83	20.60	20.62	20.62	-0.29%	3,466,671
Nov 25, 2025	20.51	20.77	20.50	20.68	20.68	1.12%	4,387,852
Nov 24, 2025	20.15	20.53	20.15	20.45	20.45	0.44%	9,680,004
Nov 21, 2025	19.92	20.49	19.90	20.36	20.36	2.47%	10,134,843
Nov 20, 2025	20.26	20.34	19.86	19.87	19.87	-0.70%	5,992,555
Nov 19, 2025	20.18	20.27	19.93	20.01	20.01	-1.09%	4,236,803
Nov 18, 2025	20.07	20.32	20.02	20.23	20.23	0.60%	3,973,367
Nov 17, 2025	20.49	20.54	20.10	20.11	20.11	-1.52%	3,507,881
Nov 14, 2025	20.53	20.60	20.35	20.42	20.42	-0.05%	3,870,038
Nov 13, 2025	20.50	20.69	20.38	20.43	20.43	-0.78%	3,195,235
Nov 12, 2025	20.61	20.80	20.56	20.59	20.59	-0.48%	3,589,568
Nov 11, 2025	20.46	20.73	20.42	20.69	20.69	1.77%	5,913,587
Nov 10, 2025	20.50	20.57	20.30	20.33	20.33	-1.02%	4,419,612
Nov 7, 2025	20.31	20.56	20.27	20.54	20.54	1.48%	4,101,969
Nov 6, 2025	20.39	20.53	20.16	20.24	20.24	-0.93%	4,863,269
Nov 5, 2025	20.60	20.60	20.17	20.43	20.43	-0.05%	5,719,308
Nov 4, 2025	20.37	20.52	20.16	20.44	20.44	0.34%	9,854,396
Nov 3, 2025	20.50	20.65	20.02	20.37	20.37	-1.40%	8,790,575
Oct 31, 2025	20.90	21.09	20.66	20.66	20.66	-1.57%	6,343,645
Oct 30, 2025	21.56	21.84	20.91	20.99	20.99	-1.92%	8,054,927
Oct 29, 2025	21.61	21.79	21.32	21.40	21.40	-1.79%	5,499,452
Oct 28, 2025	22.38	22.38	21.74	21.79	21.79	-2.59%	4,186,379
Oct 27, 2025	22.32	22.45	22.20	22.37	22.37	0.13%	4,216,815
Oct 24, 2025	22.41	22.43	22.22	22.34	22.34	0.54%	2,355,723
Oct 23, 2025	22.38	22.39	22.00	22.22	22.22	-0.85%	3,664,507
Oct 22, 2025	22.30	22.44	22.16	22.41	22.41	0.90%	4,590,841
Oct 21, 2025	22.03	22.34	21.90	22.21	22.21	0.95%	5,406,479
Oct 20, 2025	21.95	22.08	21.74	22.00	22.00	0.73%	5,609,875
Oct 17, 2025	21.58	21.88	21.48	21.84	21.84	1.06%	3,986,186
Oct 16, 2025	21.87	21.87	21.43	21.61	21.61	-0.46%	5,167,112
Oct 15, 2025	21.46	21.82	21.42	21.71	21.71	1.50%	6,509,870
Oct 14, 2025	20.97	21.47	20.97	21.39	21.39	1.62%	5,576,080
Oct 13, 2025	20.85	21.09	20.75	21.05	21.05	1.30%	4,341,521
Oct 10, 2025	21.24	21.30	20.76	20.78	20.78	-2.12%	8,378,859
Oct 9, 2025	21.27	21.41	21.13	21.23	21.23	-0.28%	2,593,798
Oct 8, 2025	21.32	21.36	21.20	21.29	21.29	-0.37%	2,793,730
Oct 7, 2025	21.49	21.54	21.24	21.37	21.37	-0.70%	4,241,877
Oct 6, 2025	21.53	21.82	21.37	21.52	21.52	0.23%	3,461,675
Oct 3, 2025	21.38	21.70	21.38	21.47	21.47	0.51%	3,180,598
Oct 2, 2025	21.50	21.57	21.20	21.36	21.36	-0.74%	2,671,246
Oct 1, 2025	21.70	21.91	21.43	21.52	21.52	-1.51%	4,799,379
Sep 30, 2025	21.67	21.87	21.63	21.85	21.85	0.83%	2,970,694
Sep 29, 2025	21.60	21.71	21.47	21.67	21.67	0.37%	3,208,401
Sep 26, 2025	21.61	21.73	21.45	21.59	21.59	0.51%	3,267,361
Sep 25, 2025	21.64	21.79	21.45	21.48	21.48	-0.69%	2,907,168
Sep 24, 2025	21.89	21.94	21.60	21.63	21.63	-1.23%	3,491,289
Sep 23, 2025	21.78	21.97	21.71	21.90	21.90	0.60%	2,619,671
Sep 22, 2025	21.84	21.91	21.69	21.77	21.77	-0.77%	3,750,174
Sep 19, 2025	22.22	22.28	21.91	21.94	21.94	-1.04%	7,513,104
Sep 18, 2025	21.95	22.21	21.95	22.17	22.17	1.00%	2,646,127