Kimco Realty Corporation (KIM)
NYSE: KIM
· Real-Time Price · USD
21.16
-0.37 (-1.72%)
At close: Aug 14, 2025, 3:59 PM
21.16
0.02%
Pre-market: Aug 15, 2025, 09:01 AM EDT
KIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.33 | 21.39 | 21.00 | 21.16 | 21.16 | -1.72% | 3,686,345 |
| Aug 13, 2025 | 21.24 | 21.57 | 21.12 | 21.53 | 21.53 | 1.89% | 3,120,079 |
| Aug 12, 2025 | 20.89 | 21.14 | 20.80 | 21.13 | 21.13 | 1.59% | 2,404,843 |
| Aug 11, 2025 | 20.75 | 21.06 | 20.73 | 20.80 | 20.80 | -0.05% | 3,501,900 |
| Aug 8, 2025 | 21.20 | 21.23 | 20.73 | 20.81 | 20.81 | -1.79% | 3,490,000 |
| Aug 7, 2025 | 21.53 | 21.54 | 20.94 | 21.19 | 21.19 | -0.66% | 4,554,418 |
| Aug 6, 2025 | 21.36 | 21.47 | 21.29 | 21.33 | 21.33 | 0.19% | 8,017,300 |
| Aug 5, 2025 | 21.10 | 21.31 | 20.98 | 21.29 | 21.29 | 1.14% | 4,774,836 |
| Aug 4, 2025 | 20.80 | 21.20 | 20.78 | 21.05 | 21.05 | 1.49% | 4,626,622 |
| Aug 1, 2025 | 21.37 | 21.38 | 20.65 | 20.74 | 20.74 | -2.31% | 5,355,524 |
| Jul 31, 2025 | 21.46 | 22.09 | 21.19 | 21.23 | 21.23 | -3.06% | 7,340,204 |
| Jul 30, 2025 | 22.01 | 22.41 | 21.83 | 21.90 | 21.90 | -0.14% | 7,432,324 |
| Jul 29, 2025 | 21.69 | 22.00 | 21.57 | 21.93 | 21.93 | 1.76% | 5,742,767 |
| Jul 28, 2025 | 21.74 | 21.81 | 21.48 | 21.55 | 21.55 | -1.06% | 2,771,832 |
| Jul 25, 2025 | 21.98 | 22.14 | 21.63 | 21.78 | 21.78 | -0.91% | 4,191,205 |
| Jul 24, 2025 | 22.10 | 22.14 | 21.95 | 21.98 | 21.98 | -0.63% | 2,505,713 |
| Jul 23, 2025 | 22.12 | 22.18 | 21.99 | 22.12 | 22.12 | 0.23% | 2,789,220 |
| Jul 22, 2025 | 21.73 | 22.11 | 21.57 | 22.07 | 22.07 | 2.08% | 3,086,130 |
| Jul 21, 2025 | 21.67 | 21.86 | 21.59 | 21.62 | 21.62 | -0.23% | 3,226,000 |
| Jul 18, 2025 | 21.66 | 21.78 | 21.52 | 21.67 | 21.67 | 0.05% | 3,467,200 |