Skip to main content
Kimco Realty Corporation (KIM)
NYSE: KIM · Real-Time Price · USD
23.80
-0.08 (-0.34%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Kimco Realty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.0024.1423.7923.8023.80-0.34%3,953,279
Apr 27, 202623.6923.9123.6623.8823.880.80%5,542,480
Apr 24, 202623.7924.0823.6523.6923.69-0.63%3,796,166
Apr 23, 202623.7023.8623.6623.8423.841.15%3,482,146
Apr 22, 202623.8023.8423.4023.5723.57-0.51%2,672,465
Apr 21, 202624.0824.1723.6923.6923.69-1.54%2,598,886
Apr 20, 202624.1024.3124.0024.0624.06-0.54%3,501,029
Apr 17, 202623.7924.2523.7124.1924.191.85%4,334,157
Apr 16, 202623.4723.8123.4123.7523.751.15%5,897,665
Apr 15, 202623.5323.5623.3923.4823.48-0.51%4,499,191
Apr 14, 202623.1323.6723.0623.6023.601.72%4,831,970
Apr 13, 202623.0923.2022.9723.2023.200.13%4,235,709
Apr 10, 202623.1023.2622.9923.1723.170.43%6,072,892
Apr 9, 202622.6623.2222.6023.0723.071.76%4,370,764
Apr 8, 202622.9122.9922.6622.6722.670.09%5,242,632
Apr 7, 202622.3822.7222.3622.6522.650.85%3,706,719
Apr 6, 202622.4222.5622.3222.4622.46-0.62%3,160,802
Apr 2, 202622.4222.6622.3022.6022.600.67%5,000,038
Apr 1, 202622.3822.5922.3722.4522.45-0.09%5,481,441
Mar 31, 202622.6322.7622.2422.4722.470.67%7,050,432
Mar 30, 202622.4422.6222.1722.3222.320.45%3,831,100
Mar 27, 202622.2522.4722.1122.2222.22-0.18%4,185,203
Mar 26, 202622.3822.5822.2222.2622.26-0.67%3,876,081
Mar 25, 202622.6422.7122.3822.4122.41-0.66%5,853,436
Mar 24, 202622.5922.9922.4922.5622.56-0.62%4,452,857
Mar 23, 202622.7423.0422.5222.7022.701.61%7,000,432
Mar 20, 202623.0723.1122.1922.3422.34-3.25%11,872,607
Mar 19, 202622.8423.1522.7523.0923.091.05%5,538,903
Mar 18, 202623.1623.2322.8322.8522.85-1.64%3,915,320
Mar 17, 202623.3423.4323.2323.2323.230.17%5,094,791
Mar 16, 202623.1923.3623.0023.1923.191.22%5,041,375
Mar 13, 202623.2123.3122.8122.9122.91-0.17%3,313,849
Mar 12, 202623.0223.2222.9122.9522.95-0.95%5,048,427
Mar 11, 202623.0223.2022.9123.1723.170.04%4,918,161
Mar 10, 202623.1223.4623.0023.1623.16-0.17%5,187,548
Mar 9, 202623.0123.2222.6023.2023.20-0.34%6,896,923
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