Kimco Realty Corporation (KIM)
NYSE: KIM
· Real-Time Price · USD
22.34
-0.12 (-0.53%)
At close: Sep 12, 2025, 11:54 AM
KIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 22.24 | 22.55 | 22.23 | 22.46 | 22.46 | 0.72% | 3,025,592 |
| 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% | 4,448,800 |
| Sep 8, 2025 | 22.53 | 22.69 | 22.35 | 22.52 | 22.52 | -1.05% | 3,437,300 |
| 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% | 3,314,300 |
| Sep 3, 2025 | 22.15 | 22.49 | 22.13 | 22.48 | 22.23 | 1.03% | 3,267,300 |
| 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 | 22.24 | 0.40% | 3,291,400 |
| Aug 28, 2025 | 22.40 | 22.42 | 22.14 | 22.40 | 22.15 | 0.09% | 5,576,821 |
| Aug 27, 2025 | 22.17 | 22.45 | 22.14 | 22.38 | 22.13 | 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 | 0.00% | 2,752,608 |
| Aug 22, 2025 | 21.72 | 22.30 | 21.63 | 22.20 | 21.96 | 3.02% | 2,365,200 |
| Aug 21, 2025 | 21.54 | 21.67 | 21.48 | 21.55 | 21.31 | -0.37% | 2,983,749 |
| Aug 20, 2025 | 21.75 | 21.87 | 21.57 | 21.63 | 21.39 | -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% | 3,809,400 |
| 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% | 3,787,300 |