Skip to main content
Kimco Realty Corporation (KIM)
NYSE: KIM · Real-Time Price · USD
23.28
+0.03 (0.13%)
At close: Mar 6, 2026, 4:00 PM EST
23.37
+0.09 (0.39%)
After-hours: Mar 6, 2026, 7:02 PM EST

Kimco Realty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.1023.3322.9323.2823.28-0.98%8,303,602
Mar 5, 202623.3723.5823.3123.5123.25-0.21%6,703,593
Mar 4, 202623.4723.5823.2723.5623.300.13%4,233,561
Mar 3, 202623.2523.6623.0523.5323.27-0.13%5,683,037
Mar 2, 202623.4323.7223.3023.5623.300.04%6,952,587
Feb 27, 202623.5723.9123.4623.5523.29-0.38%13,790,252
Feb 26, 202623.4323.6623.3223.6423.381.37%7,679,719
Feb 25, 202623.2723.4023.0423.3223.060.09%5,025,232
Feb 24, 202623.4523.6623.2323.3023.04-0.47%9,089,766
Feb 23, 202623.2523.5723.2323.4123.151.04%9,445,004
Feb 20, 202622.6823.1922.5323.1722.912.66%8,429,879
Feb 19, 202622.6422.7322.4722.5722.32-0.40%5,730,275
Feb 18, 202623.1123.1622.6122.6622.41-2.12%6,702,277
Feb 17, 202623.0023.2222.6523.1522.891.94%6,601,265
Feb 13, 202622.6222.8122.3722.7122.461.75%5,516,354
Feb 12, 202622.0522.8722.0522.3222.071.50%7,467,764
Feb 11, 202622.2022.2321.8921.9921.75-0.90%4,696,833
Feb 10, 202621.8022.2321.8022.1921.941.98%4,553,868
Feb 9, 202621.7821.8821.6521.7621.52-0.32%3,230,385
Feb 6, 202621.7621.9221.5921.8321.590.65%4,050,319
Feb 5, 202621.5421.7821.3721.6921.450.84%5,724,727
Feb 4, 202621.0721.6621.0521.5121.272.92%6,585,513
Feb 3, 202620.7621.0420.7220.9020.670.34%5,847,578
Feb 2, 202621.0621.0820.5620.8320.60-1.19%9,252,971
Jan 30, 202620.6521.1220.5521.0820.851.79%7,347,819
Jan 29, 202620.5920.7720.3820.7120.481.12%13,084,906
Jan 28, 202620.9821.0720.3520.4820.25-2.20%5,565,422
Jan 27, 202620.8120.9720.7020.9420.710.43%5,157,851
Jan 26, 202620.9621.0820.8420.8520.62-0.52%4,171,304
Jan 23, 202620.7221.0120.6220.9620.730.96%4,211,697
Jan 22, 202620.9321.1220.6520.7620.53-0.76%7,084,410
Jan 21, 202621.0821.1520.7320.9220.69-0.24%4,462,340
Jan 20, 202620.8221.1520.6120.9720.74-0.43%6,039,311
Jan 16, 202620.7521.0820.6421.0620.831.35%5,447,342
Jan 15, 202620.6920.9020.6220.7820.550.68%4,404,282
Jan 14, 202620.5920.6720.4420.6420.410.39%3,114,443
Jan 13, 202620.6520.6920.2920.5620.33-0.19%4,257,510
Jan 12, 202620.3420.6320.2520.6020.370.93%4,395,763
Jan 9, 202620.5520.7620.3520.4120.18-1.02%5,127,582
Jan 8, 202620.2320.7020.1720.6220.391.53%5,559,150
Jan 7, 202620.4620.5220.2620.3120.09-0.15%5,470,514
Jan 6, 202620.0520.4420.0220.3420.120.99%4,440,348
Jan 5, 202620.0620.3219.9920.1419.920.40%5,038,957
Jan 2, 202620.2320.2619.9720.0619.84-1.04%3,994,893
Dec 31, 202520.3820.3920.2020.2720.05-0.44%2,406,518
Dec 30, 202520.4220.4620.3220.3620.13-0.15%2,269,605
Dec 29, 202520.3920.4420.3120.3920.160.15%2,898,342
Dec 26, 202520.3920.4520.2220.3620.13-0.29%2,874,599
Dec 24, 202520.1820.4820.0920.4220.191.54%1,959,456
Dec 23, 202520.0620.2019.9320.1119.890.40%7,481,586
Dec 22, 202519.9320.0819.9020.0319.810.20%5,198,963
Dec 19, 202520.2620.2719.9919.9919.77-1.43%9,714,731
Dec 18, 202520.5320.5720.2320.2820.06-0.83%4,502,940
Dec 17, 202520.0920.5020.0520.4520.221.84%3,934,408
Dec 16, 202520.5020.5920.0820.0819.86-2.05%6,166,538
Dec 15, 202520.2220.5120.0820.5020.271.69%4,877,752
Dec 12, 202520.2520.3720.0920.1619.940.15%2,801,911
Dec 11, 202520.1420.3420.0820.1319.910.35%4,183,697
Dec 10, 202519.9020.2419.9020.0619.840.80%4,298,573
Dec 9, 202519.8520.0919.8519.9019.680.61%5,451,798
Dec 8, 202520.1120.1219.7619.7819.56-1.74%4,044,508
Dec 5, 202520.0420.2420.0120.1319.91-1.13%3,069,789
Dec 4, 202520.3920.4720.3220.3619.88-0.24%3,989,921
Dec 3, 202520.3320.4520.2620.4119.930.54%3,909,006
Dec 2, 202520.5420.5920.2320.3019.82-0.93%5,601,853
Dec 1, 202520.5020.7020.4820.4920.00-0.82%4,211,747
Nov 28, 202520.5620.7320.5020.6620.170.19%1,781,795
Nov 26, 202520.6320.8320.6020.6220.13-0.29%3,475,693
Nov 25, 202520.5120.7720.5020.6820.191.12%4,458,109
Nov 24, 202520.1520.5320.1520.4519.970.44%9,729,039
Nov 21, 202519.9220.4919.9020.3619.882.47%10,145,648
Nov 20, 202520.2620.3419.8619.8719.40-0.70%5,992,555
Nov 19, 202520.1820.2719.9320.0119.54-1.09%4,236,803
Nov 18, 202520.0720.3220.0220.2319.750.60%3,973,367
Nov 17, 202520.4920.5420.1020.1119.63-1.52%3,507,881
Nov 14, 202520.5320.6020.3520.4219.94-0.05%3,870,038
Nov 13, 202520.5020.6920.3820.4319.95-0.78%3,195,235
Nov 12, 202520.6120.8020.5620.5920.10-0.48%3,589,568
Nov 11, 202520.4620.7320.4220.6920.201.77%5,913,587
Nov 10, 202520.5020.5720.3020.3319.85-1.02%4,419,612
Nov 7, 202520.3120.5620.2720.5420.051.48%4,101,969
Nov 6, 202520.3920.5320.1620.2419.76-0.93%4,863,269
Nov 5, 202520.6020.6020.1720.4319.95-0.05%5,719,308
Nov 4, 202520.3720.5220.1620.4419.960.34%9,854,396
Nov 3, 202520.5020.6520.0220.3719.89-1.40%8,790,575
Oct 31, 202520.9021.0920.6620.6620.17-1.57%6,343,645
Oct 30, 202521.5621.8420.9120.9920.49-1.92%8,054,927
Oct 29, 202521.6121.7921.3221.4020.89-1.79%5,499,452
Oct 28, 202522.3822.3821.7421.7921.27-2.59%4,186,379
Oct 27, 202522.3222.4522.2022.3721.840.13%4,216,815
Oct 24, 202522.4122.4322.2222.3421.810.54%2,355,723
Oct 23, 202522.3822.3922.0022.2221.69-0.85%3,664,507
Oct 22, 202522.3022.4422.1622.4121.880.90%4,590,841
Oct 21, 202522.0322.3421.9022.2121.680.95%5,406,479
Oct 20, 202521.9522.0821.7422.0021.480.73%5,609,875
Oct 17, 202521.5821.8821.4821.8421.321.06%3,986,186
Oct 16, 202521.8721.8721.4321.6121.10-0.46%5,167,112
Oct 15, 202521.4621.8221.4221.7121.201.50%6,509,870
Oct 14, 202520.9721.4720.9721.3920.881.62%5,576,080
Oct 13, 202520.8521.0920.7521.0520.551.30%4,341,521