Kimco Realty Corporation (KIM)
NYSE: KIM · Real-Time Price · USD
20.93
-0.08 (-0.38%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Kimco Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.11 | 21.12 | 20.70 | 20.93 | 20.93 | -0.38% | 2,489,825 |
| 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 |
| Feb 5, 2025 | 22.40 | 22.55 | 22.16 | 22.37 | 22.11 | 1.08% | 4,372,218 |
| Feb 4, 2025 | 21.83 | 22.29 | 21.83 | 22.13 | 21.88 | -0.41% | 3,379,873 |
| Feb 3, 2025 | 22.16 | 22.38 | 21.83 | 22.22 | 21.96 | -1.02% | 3,495,209 |
| Jan 31, 2025 | 22.58 | 22.75 | 22.25 | 22.45 | 22.19 | -1.01% | 11,743,127 |
| Jan 30, 2025 | 22.69 | 22.89 | 22.47 | 22.68 | 22.42 | 1.16% | 3,545,987 |
| Jan 29, 2025 | 22.98 | 23.03 | 22.37 | 22.42 | 22.16 | -2.22% | 3,261,333 |
| Jan 28, 2025 | 23.32 | 23.65 | 22.91 | 22.93 | 22.67 | -2.13% | 3,536,031 |
| Jan 27, 2025 | 23.08 | 23.50 | 22.98 | 23.43 | 23.16 | 2.23% | 3,820,064 |
| Jan 24, 2025 | 22.60 | 22.98 | 22.59 | 22.92 | 22.66 | 1.01% | 3,790,678 |
| Jan 23, 2025 | 22.26 | 22.73 | 22.10 | 22.69 | 22.43 | 2.12% | 4,714,643 |
| Jan 22, 2025 | 22.34 | 22.44 | 22.05 | 22.22 | 21.96 | -1.24% | 3,532,001 |
| Jan 21, 2025 | 22.30 | 22.55 | 22.23 | 22.50 | 22.24 | 0.94% | 6,525,160 |
| Jan 17, 2025 | 22.38 | 22.49 | 22.26 | 22.29 | 22.03 | - | 3,808,257 |
| Jan 16, 2025 | 22.07 | 22.33 | 22.03 | 22.29 | 22.03 | 1.18% | 5,106,765 |