Kimco Realty (KIM)

Historical Prices For Kimco Realty (KIM)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	19.84	19.94	19.21	19.32	12,695,252	19.32
4/03/2025	20.98	21.04	19.83	20.07	10,085,677	20.07
4/02/2025	21.08	21.52	20.95	21.45	3,704,465	21.45
4/01/2025	21.24	21.47	20.90	21.14	3,941,062	21.14
3/31/2025	20.95	21.33	20.81	21.24	4,071,698	21.24
3/28/2025	21.11	21.12	20.70	20.93	2,520,463	20.93
3/27/2025	21.26	21.39	20.91	21.01	5,928,207	21.01
3/26/2025	21.20	21.39	21.04	21.21	2,959,158	21.21
3/25/2025	21.39	21.50	21.02	21.19	4,667,679	21.19
3/24/2025	20.85	21.39	20.78	21.33	7,107,481	21.33
3/21/2025	20.81	20.94	20.46	20.75	10,870,001	20.75
3/20/2025	20.91	21.05	20.76	20.91	5,513,595	20.91
3/19/2025	20.87	21.16	20.70	20.97	4,872,608	20.97
3/18/2025	20.69	21.16	20.59	20.95	7,007,424	20.95
3/17/2025	20.41	20.80	20.41	20.74	4,030,064	20.74
3/14/2025	20.32	20.58	20.00	20.58	4,801,901	20.58
3/13/2025	20.89	21.02	20.02	20.13	5,965,418	20.13
3/12/2025	20.70	20.95	20.60	20.87	5,649,142	20.87
3/11/2025	21.32	21.47	20.44	20.62	6,417,513	20.62
3/10/2025	21.41	21.70	21.19	21.27	5,443,348	21.27
3/07/2025	21.29	21.79	21.17	21.43	7,559,911	21.43
3/06/2025	21.50	21.70	21.29	21.47	8,652,456	21.22
3/05/2025	21.35	21.77	21.30	21.71	3,773,196	21.46
3/04/2025	22.02	22.06	21.48	21.51	5,115,440	21.26
3/03/2025	22.04	22.34	21.86	22.05	4,543,447	21.79
2/28/2025	21.75	22.12	21.66	22.10	6,266,207	21.84
2/27/2025	21.73	21.91	21.57	21.61	2,832,247	21.36
2/26/2025	21.89	22.01	21.64	21.68	2,783,514	21.43
2/25/2025	21.74	21.98	21.67	21.85	3,495,757	21.60
2/24/2025	21.63	21.89	21.46	21.79	3,106,517	21.54
2/21/2025	21.72	21.74	21.31	21.52	3,265,497	21.27
2/20/2025	21.53	21.71	21.46	21.62	2,493,909	21.37
2/19/2025	21.54	21.75	21.43	21.53	4,557,714	21.28
2/18/2025	21.67	21.78	21.47	21.58	5,616,849	21.33
2/14/2025	22.57	22.63	21.80	21.80	5,258,373	21.55
2/13/2025	22.25	22.45	22.20	22.44	4,193,880	22.18
2/12/2025	22.00	22.33	21.93	22.29	4,034,838	22.03
2/11/2025	22.04	22.38	21.94	22.38	3,598,417	22.12
2/10/2025	22.27	22.38	21.96	22.14	4,404,421	21.88
2/07/2025	22.93	23.03	22.02	22.39	8,061,271	22.13
2/06/2025	22.57	22.57	22.18	22.41	4,156,690	22.15
2/05/2025	22.40	22.55	22.16	22.37	4,372,218	22.11
2/04/2025	21.83	22.29	21.83	22.13	3,379,874	21.87
2/03/2025	22.16	22.38	21.83	22.22	3,494,828	21.96
1/31/2025	22.58	22.75	22.25	22.45	11,743,128	22.19
1/30/2025	22.69	22.89	22.46	22.68	3,545,943	22.42
1/29/2025	22.98	23.03	22.37	22.42	3,261,113	22.16
1/28/2025	23.32	23.65	22.91	22.93	3,536,020	22.66
1/27/2025	23.08	23.50	22.98	23.43	3,820,062	23.16
1/24/2025	22.60	22.98	22.59	22.92	3,790,678	22.65
1/23/2025	22.26	22.73	22.09	22.69	4,714,644	22.43
1/22/2025	22.34	22.44	22.05	22.22	3,531,981	21.96
1/21/2025	22.30	22.55	22.23	22.50	6,525,111	22.24
1/17/2025	22.38	22.49	22.26	22.29	3,808,257	22.03
1/16/2025	22.07	22.33	22.02	22.29	5,106,761	22.03
1/15/2025	22.56	22.63	21.92	22.03	4,080,860	21.77
1/14/2025	22.11	22.16	21.95	22.01	3,471,226	21.75
1/13/2025	21.66	22.10	21.57	22.07	4,974,147	21.81
1/10/2025	21.59	21.77	21.48	21.66	5,053,004	21.41
1/08/2025	21.93	22.13	21.82	22.04	3,889,356	21.78
1/07/2025	22.39	22.62	21.87	21.97	4,014,179	21.71
1/06/2025	23.19	23.19	22.25	22.34	6,972,106	22.08