Kimco Realty (KIM)

Historical Prices For Kimco Realty (KIM)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	21.50	21.57	21.20	21.36	2,671,246	21.36
10/01/2025	21.70	21.91	21.43	21.52	4,799,379	21.52
9/30/2025	21.67	21.87	21.63	21.85	2,970,668	21.85
9/29/2025	21.60	21.71	21.47	21.67	3,208,400	21.67
9/26/2025	21.61	21.73	21.45	21.59	3,275,201	21.59
9/25/2025	21.64	21.79	21.45	21.48	2,907,166	21.48
9/24/2025	21.89	21.94	21.59	21.63	3,491,290	21.63
9/23/2025	21.78	21.97	21.71	21.90	2,619,671	21.90
9/22/2025	21.84	21.91	21.69	21.77	3,750,172	21.77
9/19/2025	22.22	22.28	21.91	21.94	7,513,104	21.94
9/18/2025	21.95	22.20	21.95	22.17	2,646,127	22.17
9/17/2025	22.13	22.38	21.92	21.95	5,236,857	21.95
9/16/2025	22.30	22.38	22.05	22.11	4,117,093	22.11
9/15/2025	22.38	22.46	22.26	22.34	3,417,177	22.34
9/12/2025	22.47	22.60	22.34	22.39	3,489,633	22.39
9/11/2025	22.24	22.55	22.23	22.46	3,028,583	22.46
9/10/2025	22.30	22.45	22.25	22.30	3,298,412	22.30
9/09/2025	22.57	22.60	22.24	22.36	4,448,790	22.36
9/08/2025	22.53	22.69	22.34	22.52	3,437,264	22.52
9/05/2025	22.70	22.97	22.57	22.76	3,581,800	22.76
9/04/2025	22.64	22.80	22.48	22.79	3,314,274	22.54
9/03/2025	22.15	22.49	22.15	22.48	3,267,260	22.23
9/02/2025	22.36	22.45	22.14	22.25	4,390,740	22.01
8/29/2025	22.42	22.52	22.28	22.49	3,291,370	22.24
8/28/2025	22.40	22.42	22.14	22.40	5,576,822	22.15
8/27/2025	22.17	22.45	22.14	22.38	2,256,601	22.13
8/26/2025	22.21	22.33	22.05	22.11	4,312,927	21.87
8/25/2025	22.15	22.26	21.98	22.20	2,752,608	21.96
8/22/2025	21.72	22.30	21.63	22.20	2,365,151	21.96
8/21/2025	21.54	21.66	21.48	21.55	2,983,319	21.31
8/20/2025	21.75	21.87	21.57	21.63	4,360,125	21.39
8/19/2025	21.11	21.71	21.11	21.70	3,155,825	21.46
8/18/2025	21.27	21.36	21.10	21.11	3,809,379	20.88
8/15/2025	21.17	21.29	21.06	21.21	3,209,031	20.98
8/14/2025	21.33	21.39	21.00	21.16	3,787,277	20.93
8/13/2025	21.24	21.57	21.12	21.53	3,119,989	21.29
8/12/2025	20.89	21.14	20.80	21.13	2,404,843	20.90
8/11/2025	20.75	21.06	20.73	20.80	3,501,880	20.57
8/08/2025	21.20	21.23	20.73	20.81	3,489,995	20.58
8/07/2025	21.53	21.54	20.93	21.19	4,554,419	20.96
8/06/2025	21.36	21.46	21.29	21.33	8,017,275	21.10
8/05/2025	21.10	21.31	20.98	21.29	4,774,824	21.06
8/04/2025	20.80	21.20	20.78	21.05	4,626,593	20.82
8/01/2025	21.37	21.38	20.65	20.74	5,355,526	20.51
7/31/2025	21.46	22.09	21.18	21.23	7,340,198	21.00
7/30/2025	22.01	22.41	21.83	21.90	7,432,324	21.66
7/29/2025	21.69	22.00	21.57	21.93	5,742,767	21.69
7/28/2025	21.74	21.81	21.48	21.55	2,771,832	21.31
7/25/2025	21.98	22.14	21.63	21.78	4,191,205	21.54
7/24/2025	22.10	22.14	21.95	21.98	2,505,713	21.74
7/23/2025	22.12	22.18	21.98	22.12	2,789,221	21.88
7/22/2025	21.73	22.11	21.57	22.07	3,086,130	21.83
7/21/2025	21.67	21.86	21.59	21.62	3,225,965	21.38
7/18/2025	21.66	21.78	21.52	21.67	3,467,160	21.43
7/17/2025	21.41	21.71	21.35	21.66	3,617,199	21.42
7/16/2025	21.23	21.45	21.09	21.41	2,819,874	21.18
7/15/2025	21.74	21.78	21.13	21.17	4,632,419	20.94
7/14/2025	21.43	21.72	21.32	21.71	5,178,400	21.47
7/11/2025	21.24	21.52	21.09	21.48	3,593,505	21.24
7/10/2025	21.18	21.52	21.15	21.37	3,017,978	21.14
7/09/2025	21.20	21.27	21.07	21.15	3,765,281	20.92
7/08/2025	21.07	21.23	21.04	21.08	5,445,842	20.85
7/07/2025	21.57	21.67	21.16	21.21	4,294,612	20.98
7/03/2025	21.46	21.68	21.40	21.62	3,389,278	21.38