Kimco Realty CorporationKIMNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $23.43 | $23.72 | $23.30 | $23.56 | 4.49M |
| 2/27/2026 | $23.57 | $23.91 | $23.46 | $23.55 | 13.79M |
| 2/26/2026 | $23.43 | $23.66 | $23.32 | $23.64 | 7.68M |
| 2/25/2026 | $23.27 | $23.40 | $23.04 | $23.32 | 5.03M |
| 2/24/2026 | $23.45 | $23.66 | $23.23 | $23.30 | 9.09M |
| 2/23/2026 | $23.25 | $23.57 | $23.23 | $23.41 | 9.45M |
| 2/20/2026 | $22.68 | $23.19 | $22.53 | $23.17 | 8.43M |
| 2/19/2026 | $22.64 | $22.73 | $22.47 | $22.57 | 5.73M |
| 2/18/2026 | $23.11 | $23.16 | $22.61 | $22.66 | 6.70M |
| 2/17/2026 | $23.00 | $23.22 | $22.65 | $23.15 | 6.60M |
| 2/13/2026 | $22.62 | $22.81 | $22.37 | $22.71 | 5.52M |
| 2/12/2026 | $22.05 | $22.87 | $22.05 | $22.32 | 7.47M |
| 2/11/2026 | $22.20 | $22.23 | $21.89 | $21.99 | 4.70M |
| 2/10/2026 | $21.80 | $22.23 | $21.80 | $22.19 | 4.55M |
| 2/9/2026 | $21.78 | $21.88 | $21.65 | $21.76 | 3.23M |
| 2/6/2026 | $21.76 | $21.92 | $21.59 | $21.83 | 4.05M |
| 2/5/2026 | $21.54 | $21.78 | $21.37 | $21.69 | 5.72M |
| 2/4/2026 | $21.07 | $21.66 | $21.05 | $21.51 | 6.59M |
| 2/3/2026 | $20.76 | $21.04 | $20.72 | $20.90 | 5.85M |
| 2/2/2026 | $21.06 | $21.08 | $20.56 | $20.83 | 9.25M |
| 1/30/2026 | $20.65 | $21.12 | $20.55 | $21.08 | 7.35M |
| 1/29/2026 | $20.59 | $20.77 | $20.38 | $20.71 | 13.08M |
| 1/28/2026 | $20.98 | $21.07 | $20.35 | $20.48 | 5.57M |
| 1/27/2026 | $20.81 | $20.97 | $20.70 | $20.94 | 5.16M |
| 1/26/2026 | $20.96 | $21.08 | $20.84 | $20.85 | 4.17M |
| 1/23/2026 | $20.72 | $21.01 | $20.62 | $20.96 | 4.21M |
| 1/22/2026 | $20.93 | $21.12 | $20.65 | $20.76 | 7.08M |
| 1/21/2026 | $21.08 | $21.15 | $20.73 | $20.92 | 4.46M |
| 1/20/2026 | $20.82 | $21.15 | $20.61 | $20.97 | 6.04M |
| 1/16/2026 | $20.75 | $21.08 | $20.64 | $21.06 | 5.45M |
| 1/15/2026 | $20.69 | $20.90 | $20.62 | $20.78 | 4.40M |
| 1/14/2026 | $20.59 | $20.67 | $20.44 | $20.64 | 3.11M |
| 1/13/2026 | $20.65 | $20.69 | $20.29 | $20.56 | 4.26M |
| 1/12/2026 | $20.34 | $20.63 | $20.25 | $20.60 | 4.40M |
| 1/9/2026 | $20.55 | $20.76 | $20.35 | $20.41 | 5.13M |
| 1/8/2026 | $20.23 | $20.70 | $20.17 | $20.62 | 5.56M |
| 1/7/2026 | $20.46 | $20.52 | $20.26 | $20.31 | 5.47M |
| 1/6/2026 | $20.05 | $20.44 | $20.02 | $20.34 | 4.44M |
| 1/5/2026 | $20.06 | $20.32 | $19.99 | $20.14 | 5.04M |
| 1/2/2026 | $20.23 | $20.26 | $19.97 | $20.06 | 3.99M |
| 12/31/2025 | $20.38 | $20.39 | $20.20 | $20.27 | 2.41M |
| 12/30/2025 | $20.42 | $20.46 | $20.32 | $20.36 | 2.27M |
| 12/29/2025 | $20.39 | $20.43 | $20.31 | $20.39 | 2.90M |
| 12/26/2025 | $20.39 | $20.45 | $20.22 | $20.36 | 2.87M |
| 12/24/2025 | $20.18 | $20.48 | $20.09 | $20.42 | 1.96M |
| 12/23/2025 | $20.06 | $20.20 | $19.93 | $20.11 | 7.48M |
| 12/22/2025 | $19.93 | $20.08 | $19.90 | $20.03 | 5.20M |
| 12/19/2025 | $20.26 | $20.27 | $19.99 | $19.99 | 9.71M |
| 12/18/2025 | $20.53 | $20.57 | $20.23 | $20.28 | 4.50M |
| 12/17/2025 | $20.09 | $20.50 | $20.05 | $20.45 | 3.93M |
| 12/16/2025 | $20.50 | $20.59 | $20.08 | $20.08 | 6.17M |
| 12/15/2025 | $20.22 | $20.51 | $20.08 | $20.50 | 4.88M |
| 12/12/2025 | $20.25 | $20.37 | $20.09 | $20.16 | 2.80M |
| 12/11/2025 | $20.14 | $20.34 | $20.08 | $20.13 | 4.18M |
| 12/10/2025 | $19.90 | $20.24 | $19.90 | $20.06 | 4.30M |
| 12/9/2025 | $19.85 | $20.09 | $19.85 | $19.90 | 5.45M |
| 12/8/2025 | $20.11 | $20.12 | $19.76 | $19.78 | 4.04M |
| 12/5/2025 | $20.04 | $20.24 | $20.01 | $20.13 | 3.07M |
| 12/4/2025 | $20.39 | $20.47 | $20.32 | $20.36 | 3.99M |
| 12/3/2025 | $20.33 | $20.45 | $20.26 | $20.41 | 3.91M |