Kimco Realty Corporation (KIM)
NYSE: KIM · Real-Time Price · USD
22.34
-0.05 (-0.22%)
At close: Sep 15, 2025, 4:00 PM EDT
22.36
+0.02 (0.09%)
After-hours: Sep 15, 2025, 4:29 PM EDT
Kimco Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 22.38 | 22.46 | 22.26 | 22.34 | - | -0.22% | 3,324,943 |
| Sep 12, 2025 | 22.47 | 22.60 | 22.34 | 22.39 | 22.39 | -0.31% | 3,489,633 |
| Sep 11, 2025 | 22.24 | 22.55 | 22.23 | 22.46 | 22.46 | 0.72% | 3,028,583 |
| Sep 10, 2025 | 22.30 | 22.45 | 22.25 | 22.30 | 22.30 | -0.27% | 3,298,412 |
| Sep 9, 2025 | 22.57 | 22.60 | 22.24 | 22.36 | 22.36 | -0.71% | 4,448,788 |
| Sep 8, 2025 | 22.53 | 22.69 | 22.35 | 22.52 | 22.52 | -1.05% | 3,437,269 |
| Sep 5, 2025 | 22.70 | 22.97 | 22.57 | 22.76 | 22.76 | -0.13% | 3,581,800 |
| Sep 4, 2025 | 22.64 | 22.80 | 22.48 | 22.79 | 22.54 | 1.38% | 3,314,274 |
| Sep 3, 2025 | 22.15 | 22.49 | 22.13 | 22.48 | 22.24 | 1.03% | 3,267,165 |
| Sep 2, 2025 | 22.36 | 22.45 | 22.14 | 22.25 | 22.01 | -1.07% | 4,390,742 |
| Aug 29, 2025 | 22.42 | 22.52 | 22.28 | 22.49 | 22.25 | 0.40% | 3,291,369 |
| Aug 28, 2025 | 22.40 | 22.42 | 22.14 | 22.40 | 22.16 | 0.09% | 5,576,821 |
| Aug 27, 2025 | 22.17 | 22.45 | 22.14 | 22.38 | 22.14 | 1.22% | 2,256,601 |
| Aug 26, 2025 | 22.21 | 22.34 | 22.05 | 22.11 | 21.87 | -0.41% | 4,312,831 |
| Aug 25, 2025 | 22.15 | 22.26 | 21.99 | 22.20 | 21.96 | - | 2,752,608 |
| Aug 22, 2025 | 21.72 | 22.30 | 21.63 | 22.20 | 21.96 | 3.02% | 2,365,151 |
| Aug 21, 2025 | 21.54 | 21.67 | 21.48 | 21.55 | 21.32 | -0.37% | 2,983,749 |
| Aug 20, 2025 | 21.75 | 21.87 | 21.57 | 21.63 | 21.40 | -0.32% | 4,360,125 |
| Aug 19, 2025 | 21.11 | 21.71 | 21.11 | 21.70 | 21.46 | 2.79% | 3,155,826 |
| Aug 18, 2025 | 21.27 | 21.36 | 21.10 | 21.11 | 20.88 | -0.47% | 3,809,384 |
| Aug 15, 2025 | 21.17 | 21.29 | 21.06 | 21.21 | 20.98 | 0.24% | 3,209,031 |
| Aug 14, 2025 | 21.33 | 21.39 | 21.00 | 21.16 | 20.93 | -1.72% | 3,787,277 |
| Aug 13, 2025 | 21.24 | 21.57 | 21.12 | 21.53 | 21.30 | 1.89% | 3,120,079 |
| Aug 12, 2025 | 20.89 | 21.14 | 20.80 | 21.13 | 20.90 | 1.59% | 2,404,843 |
| Aug 11, 2025 | 20.75 | 21.06 | 20.73 | 20.80 | 20.57 | -0.05% | 3,501,879 |
| Aug 8, 2025 | 21.20 | 21.23 | 20.73 | 20.81 | 20.58 | -1.79% | 3,489,993 |
| Aug 7, 2025 | 21.53 | 21.54 | 20.94 | 21.19 | 20.96 | -0.66% | 4,554,418 |
| Aug 6, 2025 | 21.36 | 21.47 | 21.29 | 21.33 | 21.10 | 0.19% | 8,017,269 |
| Aug 5, 2025 | 21.10 | 21.31 | 20.98 | 21.29 | 21.06 | 1.14% | 4,774,836 |
| Aug 4, 2025 | 20.80 | 21.20 | 20.78 | 21.05 | 20.82 | 1.49% | 4,626,622 |
| Aug 1, 2025 | 21.37 | 21.38 | 20.65 | 20.74 | 20.52 | -2.31% | 5,355,524 |
| Jul 31, 2025 | 21.46 | 22.09 | 21.19 | 21.23 | 21.00 | -3.06% | 7,340,204 |
| Jul 30, 2025 | 22.01 | 22.41 | 21.83 | 21.90 | 21.66 | -0.14% | 7,432,324 |
| Jul 29, 2025 | 21.69 | 22.00 | 21.57 | 21.93 | 21.69 | 1.76% | 5,742,767 |
| Jul 28, 2025 | 21.74 | 21.81 | 21.48 | 21.55 | 21.32 | -1.06% | 2,771,832 |
| Jul 25, 2025 | 21.98 | 22.14 | 21.63 | 21.78 | 21.54 | -0.91% | 4,191,205 |
| Jul 24, 2025 | 22.10 | 22.14 | 21.95 | 21.98 | 21.74 | -0.63% | 2,505,713 |
| Jul 23, 2025 | 22.12 | 22.18 | 21.99 | 22.12 | 21.88 | 0.23% | 2,789,220 |
| Jul 22, 2025 | 21.73 | 22.11 | 21.57 | 22.07 | 21.83 | 2.08% | 3,086,130 |
| Jul 21, 2025 | 21.67 | 21.86 | 21.59 | 21.62 | 21.39 | -0.23% | 3,225,975 |
| Jul 18, 2025 | 21.66 | 21.78 | 21.52 | 21.67 | 21.44 | 0.05% | 3,467,160 |
| Jul 17, 2025 | 21.41 | 21.72 | 21.35 | 21.66 | 21.43 | 1.17% | 3,617,247 |
| Jul 16, 2025 | 21.23 | 21.46 | 21.10 | 21.41 | 21.18 | 1.13% | 2,819,877 |
| Jul 15, 2025 | 21.74 | 21.78 | 21.13 | 21.17 | 20.94 | -2.49% | 4,632,426 |
| Jul 14, 2025 | 21.43 | 21.72 | 21.32 | 21.71 | 21.47 | 1.07% | 5,178,399 |
| Jul 11, 2025 | 21.24 | 21.52 | 21.09 | 21.48 | 21.25 | 0.51% | 3,593,505 |
| Jul 10, 2025 | 21.18 | 21.52 | 21.15 | 21.37 | 21.14 | 1.04% | 3,017,978 |
| Jul 9, 2025 | 21.20 | 21.27 | 21.07 | 21.15 | 20.92 | 0.33% | 3,765,305 |
| Jul 8, 2025 | 21.07 | 21.24 | 21.04 | 21.08 | 20.85 | -0.61% | 5,445,841 |
| Jul 7, 2025 | 21.57 | 21.67 | 21.16 | 21.21 | 20.98 | -1.90% | 4,294,612 |