Kimco Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	20.09	20.50	20.05	20.45	20.45	1.84%	3,915,528
Dec 16, 2025	20.50	20.59	20.08	20.08	20.08	-2.05%	6,142,806
Dec 15, 2025	20.22	20.51	20.08	20.50	20.50	1.69%	4,488,589
Dec 12, 2025	20.25	20.37	20.09	20.16	20.16	0.15%	2,797,904
Dec 11, 2025	20.14	20.34	20.08	20.13	20.13	0.35%	4,168,023
Dec 10, 2025	19.90	20.24	19.90	20.06	20.06	0.80%	4,293,850
Dec 9, 2025	19.85	20.09	19.85	19.90	19.90	0.61%	5,423,383
Dec 8, 2025	20.11	20.12	19.76	19.78	19.78	-1.74%	3,888,984
Dec 5, 2025	20.04	20.24	20.01	20.13	20.13	-1.13%	2,856,029
Dec 4, 2025	20.39	20.47	20.32	20.36	20.10	-0.24%	3,989,222
Dec 3, 2025	20.33	20.45	20.26	20.41	20.15	0.54%	3,909,006
Dec 2, 2025	20.54	20.59	20.23	20.30	20.04	-0.93%	5,601,853
Dec 1, 2025	20.50	20.70	20.48	20.49	20.23	-0.82%	4,211,747
Nov 28, 2025	20.56	20.73	20.50	20.66	20.40	0.19%	1,781,795
Nov 26, 2025	20.63	20.83	20.60	20.62	20.36	-0.29%	3,475,693
Nov 25, 2025	20.51	20.77	20.50	20.68	20.42	1.12%	4,458,109
Nov 24, 2025	20.15	20.53	20.15	20.45	20.19	0.44%	9,729,039
Nov 21, 2025	19.92	20.49	19.90	20.36	20.10	2.47%	10,145,648
Nov 20, 2025	20.26	20.34	19.86	19.87	19.62	-0.70%	5,992,555
Nov 19, 2025	20.18	20.27	19.93	20.01	19.75	-1.09%	4,236,803
Nov 18, 2025	20.07	20.32	20.02	20.23	19.97	0.60%	3,973,367
Nov 17, 2025	20.49	20.54	20.10	20.11	19.85	-1.52%	3,507,881
Nov 14, 2025	20.53	20.60	20.35	20.42	20.16	-0.05%	3,870,038
Nov 13, 2025	20.50	20.69	20.38	20.43	20.17	-0.78%	3,195,235
Nov 12, 2025	20.61	20.80	20.56	20.59	20.33	-0.48%	3,589,568
Nov 11, 2025	20.46	20.73	20.42	20.69	20.43	1.77%	5,913,587
Nov 10, 2025	20.50	20.57	20.30	20.33	20.07	-1.02%	4,419,612
Nov 7, 2025	20.31	20.56	20.27	20.54	20.28	1.48%	4,101,969
Nov 6, 2025	20.39	20.53	20.16	20.24	19.98	-0.93%	4,863,269
Nov 5, 2025	20.60	20.60	20.17	20.43	20.17	-0.05%	5,719,308
Nov 4, 2025	20.37	20.52	20.16	20.44	20.18	0.34%	9,854,396
Nov 3, 2025	20.50	20.65	20.02	20.37	20.11	-1.40%	8,790,575
Oct 31, 2025	20.90	21.09	20.66	20.66	20.40	-1.57%	6,343,645
Oct 30, 2025	21.56	21.84	20.91	20.99	20.72	-1.92%	8,054,927
Oct 29, 2025	21.61	21.79	21.32	21.40	21.13	-1.79%	5,499,452
Oct 28, 2025	22.38	22.38	21.74	21.79	21.51	-2.59%	4,186,379
Oct 27, 2025	22.32	22.45	22.20	22.37	22.08	0.13%	4,216,815
Oct 24, 2025	22.41	22.43	22.22	22.34	22.05	0.54%	2,355,723
Oct 23, 2025	22.38	22.39	22.00	22.22	21.94	-0.85%	3,664,507
Oct 22, 2025	22.30	22.44	22.16	22.41	22.12	0.90%	4,590,841
Oct 21, 2025	22.03	22.34	21.90	22.21	21.93	0.95%	5,406,479
Oct 20, 2025	21.95	22.08	21.74	22.00	21.72	0.73%	5,609,875
Oct 17, 2025	21.58	21.88	21.48	21.84	21.56	1.06%	3,986,186
Oct 16, 2025	21.87	21.87	21.43	21.61	21.33	-0.46%	5,167,112
Oct 15, 2025	21.46	21.82	21.42	21.71	21.43	1.50%	6,509,870
Oct 14, 2025	20.97	21.47	20.97	21.39	21.12	1.62%	5,576,080
Oct 13, 2025	20.85	21.09	20.75	21.05	20.78	1.30%	4,341,521
Oct 10, 2025	21.24	21.30	20.76	20.78	20.51	-2.12%	8,378,859
Oct 9, 2025	21.27	21.41	21.13	21.23	20.96	-0.28%	2,593,798
Oct 8, 2025	21.32	21.36	21.20	21.29	21.02	-0.37%	2,793,730