Kimco Realty Corporation (KIM)
NYSE: KIM
· Real-Time Price · USD
21.46
0.10 (0.47%)
At close: Oct 03, 2025, 3:59 PM
21.47
0.03%
After-hours: Oct 03, 2025, 06:00 PM EDT
KIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.38 | 21.70 | 21.38 | 21.47 | 21.47 | 0.51% | 3,180,593 |
| 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% | 2,970,700 |
| 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% | 3,267,400 |
| Sep 25, 2025 | 21.64 | 21.79 | 21.45 | 21.48 | 21.48 | -0.69% | 2,907,200 |
| Sep 24, 2025 | 21.89 | 21.94 | 21.60 | 21.63 | 21.63 | -1.23% | 3,491,300 |
| Sep 23, 2025 | 21.78 | 21.97 | 21.71 | 21.90 | 21.90 | 0.60% | 2,619,700 |
| 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% | 5,236,900 |
| Sep 16, 2025 | 22.30 | 22.38 | 22.05 | 22.11 | 22.11 | -1.03% | 4,117,100 |
| Sep 15, 2025 | 22.38 | 22.46 | 22.26 | 22.34 | 22.34 | -0.22% | 3,417,200 |
| 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% | 3,028,600 |
| 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 |
Page 1 of 136