Kimco Realty Corporation (KIM) Historical Stock Data
20.13 ↓0.23 (-1.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KIM is down -0.28% a day on average. There have been 11 days where Kimco Realty Corporation closed green and 19 days where KIM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 20.04 | 20.13 | ↑$0.09 (0.45%) | 20.02 | 20.24 | 1.98M |
| 2025-12-04 | 20.39 | 20.36 | ↓$0.03 (-0.15%) | 20.32 | 20.47 | 2.45M |
| 2025-12-03 | 20.33 | 20.41 | ↑$0.08 (0.39%) | 20.27 | 20.45 | 2.67M |
| 2025-12-02 | 20.54 | 20.30 | ↓$0.24 (-1.17%) | 20.23 | 20.59 | 2.35M |
| 2025-12-01 | 20.50 | 20.49 | ↓$0.01 (-0.05%) | 20.48 | 20.70 | 4.21M |
| 2025-11-28 | 20.56 | 20.66 | ↑$0.10 (0.49%) | 20.50 | 20.73 | 1.76M |
| 2025-11-26 | 20.63 | 20.62 | ↓$0.01 (-0.05%) | 20.61 | 20.83 | 2.30M |
| 2025-11-25 | 20.51 | 20.68 | ↑$0.17 (0.83%) | 20.50 | 20.77 | 4.46M |
| 2025-11-24 | 20.15 | 20.45 | ↑$0.30 (1.49%) | 20.15 | 20.53 | 4.76M |
| 2025-11-21 | 19.92 | 20.36 | ↑$0.44 (2.21%) | 19.90 | 20.49 | 10.13M |
| 2025-11-20 | 20.26 | 19.87 | ↓$0.39 (-1.92%) | 19.86 | 20.33 | 4.82M |
| 2025-11-19 | 20.18 | 20.01 | ↓$0.17 (-0.84%) | 19.93 | 20.27 | 4.23M |
| 2025-11-18 | 20.07 | 20.23 | ↑$0.16 (0.80%) | 20.02 | 20.32 | 2.69M |
| 2025-11-17 | 20.49 | 20.11 | ↓$0.38 (-1.85%) | 20.10 | 20.54 | 2.75M |
| 2025-11-14 | 20.53 | 20.42 | ↓$0.11 (-0.54%) | 20.35 | 20.60 | 3.87M |
| 2025-11-13 | 20.50 | 20.43 | ↓$0.07 (-0.34%) | 20.38 | 20.69 | 2.27M |
| 2025-11-12 | 20.61 | 20.59 | ↓$0.02 (-0.10%) | 20.56 | 20.80 | 2.90M |
| 2025-11-11 | 20.46 | 20.69 | ↑$0.23 (1.12%) | 20.42 | 20.73 | 5.80M |
| 2025-11-10 | 20.50 | 20.33 | ↓$0.17 (-0.83%) | 20.30 | 20.57 | 3.43M |
| 2025-11-07 | 20.31 | 20.54 | ↑$0.23 (1.13%) | 20.27 | 20.56 | 3.23M |
| 2025-11-06 | 20.39 | 20.24 | ↓$0.15 (-0.74%) | 20.16 | 20.53 | 4.86M |
| 2025-11-05 | 20.60 | 20.43 | ↓$0.17 (-0.83%) | 20.17 | 20.60 | 3.55M |
| 2025-11-04 | 20.37 | 20.44 | ↑$0.07 (0.34%) | 20.16 | 20.52 | 8.47M |
| 2025-11-03 | 20.50 | 20.37 | ↓$0.13 (-0.63%) | 20.02 | 20.65 | 6.92M |
| 2025-10-31 | 20.90 | 20.66 | ↓$0.24 (-1.15%) | 20.66 | 21.09 | 4.28M |
| 2025-10-30 | 21.56 | 20.99 | ↓$0.57 (-2.64%) | 20.91 | 21.84 | 8.05M |
| 2025-10-29 | 21.61 | 21.40 | ↓$0.21 (-0.97%) | 21.32 | 21.79 | 5.26M |
| 2025-10-28 | 22.38 | 21.79 | ↓$0.59 (-2.64%) | 21.74 | 22.38 | 4.19M |
| 2025-10-27 | 22.32 | 22.37 | ↑$0.05 (0.22%) | 22.20 | 22.45 | 4.22M |
| 2025-10-24 | 22.41 | 22.34 | ↓$0.07 (-0.31%) | 22.22 | 22.43 | 2.36M |
Create an account or log in to view more rows.
$KIM is it time?
$KIM the FOMO will be epic
$KIM gonna take my L with this one
$KIM day trade is ok to buy here but sell later
$KIM love cooking these little bears on here
$KIM MACD turned bullish
$KIM cup and handle forming
$KIM I think I like this stock more everyday
$KIM don’t be boring today beast
$KIM Bullish AF ??