Kimco Realty Corporation (KIM) Historical Stock Data
21.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KIM is up 0.09% 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 21.68 | 21.46 | ↓$0.22 (-1.01%) | 21.19 | 21.68 | 6.20M |
| 2025-05-12 | 21.16 | 21.57 | ↑$0.41 (1.94%) | 21.16 | 21.61 | 4.11M |
| 2025-05-09 | 20.68 | 20.82 | ↑$0.14 (0.68%) | 20.57 | 20.88 | 3.22M |
| 2025-05-08 | 20.75 | 20.68 | ↓$0.07 (-0.34%) | 20.36 | 20.83 | 5.09M |
| 2025-05-07 | 20.68 | 20.65 | ↓$0.03 (-0.15%) | 20.56 | 20.80 | 4.27M |
| 2025-05-06 | 20.59 | 20.61 | ↑$0.02 (0.10%) | 20.42 | 20.78 | 2.89M |
| 2025-05-05 | 20.95 | 20.72 | ↓$0.23 (-1.10%) | 20.66 | 20.98 | 5.28M |
| 2025-05-02 | 21.15 | 21.12 | ↓$0.03 (-0.14%) | 20.94 | 21.22 | 4.48M |
| 2025-05-01 | 20.22 | 20.95 | ↑$0.73 (3.61%) | 19.94 | 21.21 | 10.64M |
| 2025-04-30 | 20.00 | 19.98 | ↓$0.02 (-0.10%) | 19.59 | 20.03 | 7.63M |
| 2025-04-29 | 20.42 | 20.08 | ↓$0.34 (-1.67%) | 20.03 | 20.49 | 7.08M |
| 2025-04-28 | 20.34 | 20.49 | ↑$0.15 (0.74%) | 20.23 | 20.56 | 4.73M |
| 2025-04-25 | 20.43 | 20.35 | ↓$0.08 (-0.39%) | 20.06 | 20.43 | 4.94M |
| 2025-04-24 | 20.49 | 20.43 | ↓$0.05 (-0.27%) | 20.35 | 20.60 | 7.45M |
| 2025-04-23 | 20.59 | 20.51 | ↓$0.08 (-0.39%) | 20.42 | 20.95 | 5.39M |
| 2025-04-22 | 20.38 | 20.45 | ↑$0.07 (0.34%) | 20.20 | 20.57 | 5.25M |
| 2025-04-21 | 20.31 | 20.09 | ↓$0.22 (-1.08%) | 19.92 | 20.45 | 6.58M |
| 2025-04-17 | 20.25 | 20.59 | ↑$0.34 (1.68%) | 20.22 | 20.85 | 4.09M |
| 2025-04-16 | 20.33 | 20.16 | ↓$0.17 (-0.84%) | 20.04 | 20.52 | 7.22M |
| 2025-04-15 | 20.33 | 20.29 | ↓$0.04 (-0.20%) | 20.24 | 20.46 | 3.91M |
| 2025-04-14 | 20.42 | 20.29 | ↓$0.13 (-0.64%) | 20.06 | 20.45 | 5.56M |
| 2025-04-11 | 19.64 | 20.13 | ↑$0.49 (2.49%) | 19.33 | 20.22 | 6.72M |
| 2025-04-10 | 19.80 | 19.77 | ↓$0.03 (-0.15%) | 19.19 | 20.30 | 7.29M |
| 2025-04-09 | 18.40 | 20.16 | ↑$1.76 (9.57%) | 17.93 | 20.23 | 10.83M |
| 2025-04-08 | 19.58 | 18.70 | ↓$0.88 (-4.49%) | 18.44 | 19.97 | 7.98M |
| 2025-04-07 | 19.10 | 19.12 | ↑$0.02 (0.10%) | 18.42 | 19.68 | 9.69M |
| 2025-04-04 | 19.84 | 19.32 | ↓$0.52 (-2.62%) | 19.21 | 19.94 | 12.70M |
| 2025-04-03 | 20.98 | 20.07 | ↓$0.91 (-4.34%) | 19.83 | 21.04 | 10.09M |
| 2025-04-02 | 21.08 | 21.45 | ↑$0.37 (1.76%) | 20.95 | 21.52 | 3.70M |
| 2025-04-01 | 21.24 | 21.14 | ↓$0.10 (-0.47%) | 20.90 | 21.47 | 3.94M |
Create an account or log in to view more rows.
$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 ??
$KIM the price is wrong
$KIM bull trap confirmed
$KIM It's happening!