Skip to main content
Kimco Realty Corporation (KIM)
NYSE: KIM · Real-Time Price · USD
20.13
+0.29 (1.46%)
At close: Dec 5, 2025, 4:00 PM EST
20.34
+0.21 (1.04%)
After-hours: Dec 5, 2025, 7:04 PM EST

Kimco Realty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.0420.2420.0120.1320.13-1.13%2,856,029
Dec 4, 202520.3920.4720.3220.3620.10-0.24%3,989,222
Dec 3, 202520.3320.4520.2620.4120.150.54%3,909,006
Dec 2, 202520.5420.5920.2320.3020.04-0.93%5,601,853
Dec 1, 202520.5020.7020.4820.4920.23-0.82%4,211,747
Nov 28, 202520.5620.7320.5020.6620.400.19%1,781,795
Nov 26, 202520.6320.8320.6020.6220.36-0.29%3,475,693
Nov 25, 202520.5120.7720.5020.6820.421.12%4,458,109
Nov 24, 202520.1520.5320.1520.4520.190.44%9,729,039
Nov 21, 202519.9220.4919.9020.3620.102.47%10,145,648
Nov 20, 202520.2620.3419.8619.8719.62-0.70%5,992,555
Nov 19, 202520.1820.2719.9320.0119.75-1.09%4,236,803
Nov 18, 202520.0720.3220.0220.2319.970.60%3,973,367
Nov 17, 202520.4920.5420.1020.1119.85-1.52%3,507,881
Nov 14, 202520.5320.6020.3520.4220.16-0.05%3,870,038
Nov 13, 202520.5020.6920.3820.4320.17-0.78%3,195,235
Nov 12, 202520.6120.8020.5620.5920.33-0.48%3,589,568
Nov 11, 202520.4620.7320.4220.6920.431.77%5,913,587
Nov 10, 202520.5020.5720.3020.3320.07-1.02%4,419,612
Nov 7, 202520.3120.5620.2720.5420.281.48%4,101,969
Nov 6, 202520.3920.5320.1620.2419.98-0.93%4,863,269
Nov 5, 202520.6020.6020.1720.4320.17-0.05%5,719,308
Nov 4, 202520.3720.5220.1620.4420.180.34%9,854,396
Nov 3, 202520.5020.6520.0220.3720.11-1.40%8,790,575
Oct 31, 202520.9021.0920.6620.6620.40-1.57%6,343,645
Oct 30, 202521.5621.8420.9120.9920.72-1.92%8,054,927
Oct 29, 202521.6121.7921.3221.4021.13-1.79%5,499,452
Oct 28, 202522.3822.3821.7421.7921.51-2.59%4,186,379
Oct 27, 202522.3222.4522.2022.3722.080.13%4,216,815
Oct 24, 202522.4122.4322.2222.3422.050.54%2,355,723
Oct 23, 202522.3822.3922.0022.2221.94-0.85%3,664,507
Oct 22, 202522.3022.4422.1622.4122.120.90%4,590,841
Oct 21, 202522.0322.3421.9022.2121.930.95%5,406,479
Oct 20, 202521.9522.0821.7422.0021.720.73%5,609,875
Oct 17, 202521.5821.8821.4821.8421.561.06%3,986,186
Oct 16, 202521.8721.8721.4321.6121.33-0.46%5,167,112
Oct 15, 202521.4621.8221.4221.7121.431.50%6,509,870
Oct 14, 202520.9721.4720.9721.3921.121.62%5,576,080
Oct 13, 202520.8521.0920.7521.0520.781.30%4,341,521
Oct 10, 202521.2421.3020.7620.7820.51-2.12%8,378,859
Oct 9, 202521.2721.4121.1321.2320.96-0.28%2,593,798
Oct 8, 202521.3221.3621.2021.2921.02-0.37%2,793,730
Oct 7, 202521.4921.5421.2421.3721.10-0.70%4,241,877
Oct 6, 202521.5321.8221.3721.5221.250.23%3,461,675
Oct 3, 202521.3821.7021.3821.4721.200.51%3,180,598
Oct 2, 202521.5021.5721.2021.3621.09-0.74%2,671,246
Oct 1, 202521.7021.9121.4321.5221.25-1.51%4,799,379
Sep 30, 202521.6721.8721.6321.8521.570.83%2,970,694
Sep 29, 202521.6021.7121.4721.6721.390.37%3,208,401
Sep 26, 202521.6121.7321.4521.5921.310.51%3,267,361
Sep 25, 202521.6421.7921.4521.4821.21-0.69%2,907,168
Sep 24, 202521.8921.9421.6021.6321.35-1.23%3,491,289
Sep 23, 202521.7821.9721.7121.9021.620.60%2,619,671
Sep 22, 202521.8421.9121.6921.7721.49-0.77%3,750,174
Sep 19, 202522.2222.2821.9121.9421.66-1.04%7,513,104
Sep 18, 202521.9522.2121.9522.1721.891.00%2,646,127
Sep 17, 202522.1322.3821.9221.9521.67-0.72%5,236,893
Sep 16, 202522.3022.3822.0522.1121.83-1.03%4,117,091
Sep 15, 202522.3822.4622.2622.3422.05-0.22%3,417,177
Sep 12, 202522.4722.6022.3422.3922.10-0.31%3,489,633
Sep 11, 202522.2422.5522.2322.4622.170.72%3,028,583
Sep 10, 202522.3022.4522.2522.3022.02-0.27%3,298,412
Sep 9, 202522.5722.6022.2422.3622.07-0.71%4,448,788
Sep 8, 202522.5322.6922.3522.5222.23-1.05%3,437,269
Sep 5, 202522.7022.9722.5722.7622.47-0.13%3,581,800
Sep 4, 202522.6422.8022.4822.7922.251.38%3,314,274
Sep 3, 202522.1522.4922.1322.4821.951.03%3,267,259
Sep 2, 202522.3622.4522.1422.2521.72-1.07%4,390,742
Aug 29, 202522.4222.5222.2822.4921.960.40%3,291,369
Aug 28, 202522.4022.4222.1422.4021.870.09%5,576,821
Aug 27, 202522.1722.4522.1422.3821.851.22%2,256,601
Aug 26, 202522.2122.3422.0522.1121.59-0.41%4,312,831
Aug 25, 202522.1522.2621.9922.2021.68-2,752,608
Aug 22, 202521.7222.3021.6322.2021.683.02%2,365,151
Aug 21, 202521.5421.6721.4821.5521.04-0.37%2,983,749
Aug 20, 202521.7521.8721.5721.6321.12-0.32%4,360,125
Aug 19, 202521.1121.7121.1121.7021.192.79%3,155,826
Aug 18, 202521.2721.3621.1021.1120.61-0.47%3,809,384
Aug 15, 202521.1721.2921.0621.2120.710.24%3,209,031
Aug 14, 202521.3321.3921.0021.1620.66-1.72%3,787,277
Aug 13, 202521.2421.5721.1221.5321.021.89%3,120,079
Aug 12, 202520.8921.1420.8021.1320.631.59%2,404,843
Aug 11, 202520.7521.0620.7320.8020.31-0.05%3,501,879
Aug 8, 202521.2021.2320.7320.8120.32-1.79%3,489,993
Aug 7, 202521.5321.5420.9421.1920.69-0.66%4,554,418
Aug 6, 202521.3621.4721.2921.3320.830.19%8,017,269
Aug 5, 202521.1021.3120.9821.2920.791.14%4,774,836
Aug 4, 202520.8021.2020.7821.0520.551.49%4,626,622
Aug 1, 202521.3721.3820.6520.7420.25-2.31%5,355,524
Jul 31, 202521.4622.0921.1921.2320.73-3.06%7,340,204
Jul 30, 202522.0122.4121.8321.9021.38-0.14%7,432,324
Jul 29, 202521.6922.0021.5721.9321.411.76%5,742,767
Jul 28, 202521.7421.8121.4821.5521.04-1.06%2,771,832
Jul 25, 202521.9822.1421.6321.7821.27-0.91%4,191,205
Jul 24, 202522.1022.1421.9521.9821.46-0.63%2,505,713
Jul 23, 202522.1222.1821.9922.1221.600.23%2,789,220
Jul 22, 202521.7322.1121.5722.0721.552.08%3,086,130
Jul 21, 202521.6721.8621.5921.6221.11-0.23%3,225,975
Jul 18, 202521.6621.7821.5221.6721.160.05%3,467,160
Jul 17, 202521.4121.7221.3521.6621.151.17%3,617,247