Kimco Realty Corporation (KIM)
NYSE: KIM · Real-Time Price · USD
20.66
-0.33 (-1.57%)
Oct 31, 2025, 4:00 PM EDT - Market closed
Kimco Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 20.90 | 21.09 | 20.66 | 20.66 | 20.66 | -1.57% | 6,277,722 |
| 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 |
| Sep 17, 2025 | 22.13 | 22.38 | 21.92 | 21.95 | 21.95 | -0.72% | 5,236,893 |
| Sep 16, 2025 | 22.30 | 22.38 | 22.05 | 22.11 | 22.11 | -1.03% | 4,117,091 |
| Sep 15, 2025 | 22.38 | 22.46 | 22.26 | 22.34 | 22.34 | -0.22% | 3,417,177 |
| 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 |