Skip to main content
Kimco Realty Corporation (KIM)
NYSE: KIM · Real-Time Price · USD
21.52
-0.10 (-0.46%)
Feb 21, 2025, 4:00 PM EST - Market closed

Kimco Realty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202521.5321.7121.4621.6221.620.42%2,493,928
Feb 19, 202521.5421.7521.4321.5321.53-0.23%4,557,718
Feb 18, 202521.6721.7821.4721.5821.58-1.01%5,616,849
Feb 14, 202522.5722.6321.8021.8021.80-2.85%5,258,373
Feb 13, 202522.2522.4522.2022.4422.440.67%4,193,891
Feb 12, 202522.0022.3321.9322.2922.29-0.40%4,034,838
Feb 11, 202522.0422.3821.9422.3822.381.08%3,598,420
Feb 10, 202522.2722.3821.9722.1422.14-1.12%4,404,421
Feb 7, 202522.9323.0322.0222.3922.39-0.09%8,061,266
Feb 6, 202522.5722.5722.1822.4122.410.18%4,157,020
Feb 5, 202522.4022.5522.1622.3722.371.08%4,372,218
Feb 4, 202521.8322.2921.8322.1322.13-0.41%3,379,873
Feb 3, 202522.1622.3821.8322.2222.22-1.02%3,495,209
Jan 31, 202522.5822.7522.2522.4522.45-1.01%11,743,127
Jan 30, 202522.6922.8922.4722.6822.681.16%3,545,987
Jan 29, 202522.9823.0322.3722.4222.42-2.22%3,261,333
Jan 28, 202523.3223.6522.9122.9322.93-2.13%3,536,031
Jan 27, 202523.0823.5022.9823.4323.432.23%3,820,064
Jan 24, 202522.6022.9822.5922.9222.921.01%3,790,678
Jan 23, 202522.2622.7322.1022.6922.692.12%4,714,643
Jan 22, 202522.3422.4422.0522.2222.22-1.24%3,532,001
Jan 21, 202522.3022.5522.2322.5022.500.94%6,525,160
Jan 17, 202522.3822.4922.2622.2922.29-3,808,257
Jan 16, 202522.0722.3322.0322.2922.291.18%5,106,765
Jan 15, 202522.5622.6321.9222.0322.030.09%4,080,861
Jan 14, 202522.1122.1621.9522.0122.01-0.27%3,471,226
Jan 13, 202521.6622.1021.5722.0722.071.89%4,974,147
Jan 10, 202521.5921.7721.4821.6621.66-1.72%5,053,004
Jan 8, 202521.9322.1321.8222.0422.040.32%3,889,355
Jan 7, 202522.3922.6221.8721.9721.97-1.66%4,014,183
Jan 6, 202523.1923.1922.2522.3422.34-3.58%6,972,101
Jan 3, 202523.0823.2522.9923.1723.170.87%2,875,318
Jan 2, 202523.3023.4522.8322.9722.97-1.96%3,418,400
Dec 31, 202423.3923.5123.2223.4323.430.86%3,107,553
Dec 30, 202423.2323.2922.9223.2323.23-0.60%2,904,615
Dec 27, 202423.5023.7123.2923.3723.37-1.02%2,023,544
Dec 26, 202423.4923.7323.4723.6123.61-0.04%1,580,761
Dec 24, 202423.3223.6623.3023.6223.620.81%1,557,415
Dec 23, 202423.3223.5123.2123.4323.430.04%3,739,784
Dec 20, 202423.0423.6123.0123.4223.421.78%9,672,418
Dec 19, 202423.2823.5322.9823.0123.01-1.16%4,915,913
Dec 18, 202424.2524.4923.2723.2823.28-4.20%3,858,280
Dec 17, 202424.2624.6224.1624.3024.30-0.53%3,350,925
Dec 16, 202424.5225.0624.3924.4324.43-0.73%4,605,962
Dec 13, 202424.3724.6424.3424.6124.610.49%4,224,304
Dec 12, 202424.4124.7624.3624.4924.490.16%2,883,002
Dec 11, 202424.7624.8524.3724.4524.45-1.13%4,524,361
Dec 10, 202425.0425.0524.6524.7324.73-1.24%5,385,604
Dec 9, 202425.1625.1924.9525.0425.04-0.60%3,109,773
Dec 6, 202425.2125.2625.0825.1925.190.36%2,143,479
Dec 5, 202425.0025.1824.9325.1025.10-0.79%4,036,162
Dec 4, 202425.2525.3425.1425.3025.050.36%2,961,463
Dec 3, 202425.3225.3925.0225.2124.96-0.04%2,570,788
Dec 2, 202425.4325.5425.1525.2224.97-1.37%3,140,150
Nov 29, 202425.7925.8325.5425.5725.32-0.81%4,561,083
Nov 27, 202425.6225.8025.5125.7825.531.26%3,860,252
Nov 26, 202425.5125.5525.3025.4625.21-0.31%3,605,114
Nov 25, 202425.5125.5825.3125.5425.290.67%6,247,169
Nov 22, 202425.4625.4625.3125.3725.120.24%2,903,330
Nov 21, 202425.1525.3525.0925.3125.060.88%3,796,363
Nov 20, 202425.0325.1624.9025.0924.840.16%3,219,896
Nov 19, 202424.9225.0724.8525.0524.80-0.20%6,329,396
Nov 18, 202424.7625.1224.6725.1024.850.84%3,014,279
Nov 15, 202424.7024.9524.5524.8924.650.69%3,144,817
Nov 14, 202424.7124.7924.5724.7224.48-0.40%3,044,131
Nov 13, 202424.8825.0024.6524.8224.580.57%6,025,267
Nov 12, 202425.1025.1924.6624.6824.44-1.52%3,891,805
Nov 11, 202425.0225.1024.8725.0624.810.52%3,515,251
Nov 8, 202424.8225.0724.7424.9324.681.09%3,863,217
Nov 7, 202424.3224.7624.2424.6624.421.40%4,544,013
Nov 6, 202424.9525.0124.1124.3224.08-1.34%8,140,207
Nov 5, 202424.1424.6624.0624.6524.411.78%2,520,043
Nov 4, 202424.0224.4223.9824.2223.981.64%3,106,162
Nov 1, 202423.8024.1623.6723.8323.600.46%3,614,313
Oct 31, 202423.7824.6023.7123.7223.49-1.25%6,053,994
Oct 30, 202423.6924.0723.6324.0223.781.48%6,459,841
Oct 29, 202423.8224.0023.6523.6723.44-0.88%4,327,121
Oct 28, 202423.7624.0423.7023.8823.641.40%3,033,314
Oct 25, 202424.0824.1423.5423.5523.32-1.67%2,810,093
Oct 24, 202423.9424.0723.8323.9523.71-0.04%2,868,660
Oct 23, 202423.8624.1523.8423.9623.72-0.33%2,954,200
Oct 22, 202424.0324.2323.9624.0423.80-0.08%2,058,255
Oct 21, 202424.5724.6024.0124.0623.82-2.27%3,041,567
Oct 18, 202424.6124.6724.3824.6224.380.61%3,117,792
Oct 17, 202424.2424.5624.1624.4724.230.49%6,973,901
Oct 16, 202424.1524.3824.0224.3524.111.37%4,771,602
Oct 15, 202423.5224.2823.5224.0223.782.61%7,152,827
Oct 14, 202423.0923.5023.0723.4123.180.99%2,754,052
Oct 11, 202422.9523.2222.9323.1822.951.40%2,946,092
Oct 10, 202423.1123.2222.7222.8622.64-1.42%2,548,239
Oct 9, 202422.8623.2622.8023.1922.961.44%2,622,764
Oct 8, 202423.0423.1122.8022.8622.64-0.26%2,639,839
Oct 7, 202422.7522.9622.6422.9222.69-0.09%3,318,861
Oct 4, 202422.7922.9822.5422.9422.710.31%2,791,059
Oct 3, 202422.9323.0022.7022.8722.64-0.39%3,377,389
Oct 2, 202422.9323.2922.8822.9622.73-0.52%7,930,618
Oct 1, 202423.3323.3523.0223.0822.85-0.60%5,295,666
Sep 30, 202422.9423.2422.8523.2222.991.13%4,298,989
Sep 27, 202423.0523.2022.8722.9622.730.39%4,710,973
Sep 26, 202423.3823.4822.7522.8722.64-2.10%9,039,334