Kimco Realty CorporationKIMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $20.54 | $20.59 | $20.23 | $20.30 | 5.60M |
| 12/1/2025 | $20.50 | $20.70 | $20.48 | $20.49 | 4.21M |
| 11/28/2025 | $20.56 | $20.73 | $20.50 | $20.66 | 1.78M |
| 11/26/2025 | $20.63 | $20.83 | $20.60 | $20.62 | 3.48M |
| 11/25/2025 | $20.51 | $20.77 | $20.50 | $20.68 | 4.46M |
| 11/24/2025 | $20.15 | $20.53 | $20.15 | $20.45 | 9.73M |
| 11/21/2025 | $19.92 | $20.49 | $19.90 | $20.36 | 10.15M |
| 11/20/2025 | $20.26 | $20.34 | $19.86 | $19.87 | 5.99M |
| 11/19/2025 | $20.18 | $20.27 | $19.93 | $20.01 | 4.24M |
| 11/18/2025 | $20.07 | $20.32 | $20.02 | $20.23 | 3.97M |
| 11/17/2025 | $20.49 | $20.54 | $20.10 | $20.11 | 3.51M |
| 11/14/2025 | $20.53 | $20.60 | $20.35 | $20.42 | 3.87M |
| 11/13/2025 | $20.50 | $20.69 | $20.38 | $20.43 | 3.20M |
| 11/12/2025 | $20.61 | $20.80 | $20.56 | $20.59 | 3.59M |
| 11/11/2025 | $20.46 | $20.73 | $20.42 | $20.69 | 5.91M |
| 11/10/2025 | $20.50 | $20.57 | $20.30 | $20.33 | 4.42M |
| 11/7/2025 | $20.31 | $20.56 | $20.27 | $20.54 | 4.10M |
| 11/6/2025 | $20.39 | $20.53 | $20.16 | $20.24 | 4.86M |
| 11/5/2025 | $20.60 | $20.60 | $20.17 | $20.43 | 5.72M |
| 11/4/2025 | $20.37 | $20.52 | $20.16 | $20.44 | 9.85M |
| 11/3/2025 | $20.50 | $20.65 | $20.02 | $20.37 | 8.79M |
| 10/31/2025 | $20.90 | $21.09 | $20.66 | $20.66 | 6.34M |
| 10/30/2025 | $21.56 | $21.84 | $20.91 | $20.99 | 8.05M |
| 10/29/2025 | $21.61 | $21.79 | $21.32 | $21.40 | 5.50M |
| 10/28/2025 | $22.38 | $22.38 | $21.74 | $21.79 | 4.19M |
| 10/27/2025 | $22.32 | $22.45 | $22.20 | $22.37 | 4.22M |
| 10/24/2025 | $22.41 | $22.43 | $22.22 | $22.34 | 2.36M |
| 10/23/2025 | $22.38 | $22.39 | $22.00 | $22.22 | 3.66M |
| 10/22/2025 | $22.30 | $22.44 | $22.16 | $22.41 | 4.59M |
| 10/21/2025 | $22.03 | $22.34 | $21.90 | $22.21 | 5.41M |
| 10/20/2025 | $21.95 | $22.08 | $21.74 | $22.00 | 5.61M |
| 10/17/2025 | $21.58 | $21.88 | $21.48 | $21.84 | 3.99M |
| 10/16/2025 | $21.87 | $21.87 | $21.43 | $21.61 | 5.17M |
| 10/15/2025 | $21.46 | $21.82 | $21.42 | $21.71 | 6.51M |
| 10/14/2025 | $20.97 | $21.47 | $20.97 | $21.39 | 5.58M |
| 10/13/2025 | $20.85 | $21.09 | $20.75 | $21.05 | 4.34M |