Skip to main content
Kimco Realty Corporation (KIM)
NYSE: KIM · Real-Time Price · USD
25.89
+0.37 (1.45%)
At close: Jun 26, 2026, 4:00 PM EDT
25.90
+0.01 (0.04%)
After-hours: Jun 26, 2026, 7:08 PM EDT

Kimco Realty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.7325.9025.5625.8925.891.45%6,303,269
Jun 25, 202625.4425.6025.2125.5225.520.39%3,676,602
Jun 24, 202625.2625.5225.2025.4225.420.91%5,060,861
Jun 23, 202624.9925.2024.7525.1925.192.03%4,770,734
Jun 22, 202624.6824.8724.5724.6924.691.27%7,076,740
Jun 18, 202624.6524.7024.3024.3824.38-0.45%8,624,556
Jun 17, 202625.0525.1524.4124.4924.49-2.43%5,614,419
Jun 16, 202625.3925.5524.9325.1025.10-0.99%8,168,416
Jun 15, 202625.8426.0125.3525.3525.35-2.16%7,398,452
Jun 12, 202625.7726.0825.6725.9125.910.62%6,547,638
Jun 11, 202625.5326.0425.4825.7525.751.46%17,406,132
Jun 10, 202625.2525.7125.1325.3825.380.75%8,141,887
Jun 9, 202624.4425.2924.4225.1925.193.92%6,319,810
Jun 8, 202624.2124.3124.0724.2424.240.04%5,151,527
Jun 5, 202623.7424.3323.7424.2324.232.02%4,259,340
Jun 4, 202624.0524.1523.7224.0123.751.01%3,555,972
Jun 3, 202623.6223.9723.5923.7723.510.25%3,420,849
Jun 2, 202623.6423.8423.5323.7123.450.30%3,006,000
Jun 1, 202624.4824.4823.6423.6423.38-1.83%3,531,110
May 29, 202624.1324.2724.0124.0823.82-0.37%7,282,483
May 28, 202624.2924.3924.1524.1723.91-1.02%3,511,376
May 27, 202624.5324.6224.3624.4224.16-0.49%4,187,556
May 26, 202624.1824.5924.1024.5424.271.78%5,589,929
May 22, 202624.1724.2323.9824.1123.850.25%3,370,946
May 21, 202623.7324.0723.5724.0523.791.01%3,003,082
May 20, 202623.4323.9023.3123.8123.551.97%3,513,066
May 19, 202623.4323.5123.2723.3523.10-0.51%3,077,874
May 18, 202623.1623.5023.1623.4723.222.04%3,457,942
May 15, 202623.1623.2022.9323.0022.75-0.78%4,388,192
May 14, 202623.1623.2623.0223.1822.930.43%3,826,190
May 13, 202623.4223.4623.0023.0822.83-2.00%3,759,842
May 12, 202623.4723.6123.3023.5523.290.34%4,889,260
May 11, 202623.5323.6023.3523.4723.22-0.04%3,768,019
May 8, 202623.6023.6823.4723.4823.23-0.21%4,456,469
May 7, 202623.7923.8023.4823.5323.28-1.13%6,439,568
May 6, 202623.6123.8723.6123.8023.541.10%4,292,906
May 5, 202623.4023.6723.3323.5423.290.60%3,487,790
May 4, 202623.2423.5023.1923.4023.150.09%5,375,984
May 1, 202623.6523.6923.3123.3823.13-1.10%5,918,362
Apr 30, 202623.9223.9823.4323.6423.38-6,040,886
Apr 29, 202623.7523.8723.4823.6423.38-0.67%4,559,951
Apr 28, 202624.0024.1423.7923.8023.54-0.34%3,953,315
Apr 27, 202623.6923.9123.6623.8823.620.80%5,542,677
Apr 24, 202623.7924.0823.6523.6923.43-0.63%4,603,066
Apr 23, 202623.7023.8623.6623.8423.581.15%3,482,156
Apr 22, 202623.8023.8423.4023.5723.31-0.51%2,673,068
Apr 21, 202624.0824.1723.6923.6923.43-1.54%2,599,494
Apr 20, 202624.1024.3124.0024.0623.80-0.54%3,502,548
Apr 17, 202623.7924.2523.7124.1923.931.85%4,338,150
Apr 16, 202623.4723.8123.4123.7523.491.15%5,897,800
Apr 15, 202623.5323.5623.3923.4823.23-0.51%4,501,476
Apr 14, 202623.1323.6723.0623.6023.341.72%4,837,337
Apr 13, 202623.0923.2022.9723.2022.950.13%4,236,241
Apr 10, 202623.1023.2622.9923.1722.920.43%6,078,163
Apr 9, 202622.6623.2222.6023.0722.821.76%4,374,847
Apr 8, 202622.9122.9922.6622.6722.420.09%5,245,410
Apr 7, 202622.3822.7222.3622.6522.400.85%3,707,299
Apr 6, 202622.4222.5622.3222.4622.22-0.62%3,160,815
Apr 2, 202622.4222.6622.3022.6022.360.67%5,002,288
Apr 1, 202622.3822.5922.3722.4522.21-0.09%5,713,305
Mar 31, 202622.6322.7622.2422.4722.230.67%7,119,589
Mar 30, 202622.4422.6222.1722.3222.080.45%4,101,162
Mar 27, 202622.2522.4722.1122.2221.98-0.18%4,185,218
Mar 26, 202622.3822.5822.2222.2622.02-0.67%3,876,702
Mar 25, 202622.6422.7122.3822.4122.17-0.66%5,853,839
Mar 24, 202622.5922.9922.4922.5622.32-0.62%4,457,355
Mar 23, 202622.7423.0422.5222.7022.451.61%7,009,883
Mar 20, 202623.0723.1122.1922.3422.10-3.25%12,226,760
Mar 19, 202622.8423.1522.7523.0922.841.05%5,564,228
Mar 18, 202623.1623.2322.8322.8522.60-1.64%3,919,168
Mar 17, 202623.3423.4323.2323.2322.980.17%5,098,269
Mar 16, 202623.1923.3623.0023.1922.941.22%5,041,558
Mar 13, 202623.2123.3122.8122.9122.66-0.17%3,313,981
Mar 12, 202623.0223.2222.9122.9522.70-0.95%5,048,835
Mar 11, 202623.0223.2022.9123.1722.920.04%4,918,250
Mar 10, 202623.1223.4623.0023.1622.91-0.17%5,188,573
Mar 9, 202623.0123.2222.6023.2022.95-0.34%6,897,021
Mar 6, 202623.1023.3322.9323.2823.030.13%8,303,699
Mar 5, 202623.3723.5823.3123.5123.00-0.21%6,703,752
Mar 4, 202623.4723.5823.2723.5623.050.13%4,233,561
Mar 3, 202623.2523.6623.0523.5323.02-0.13%5,683,037
Mar 2, 202623.4323.7223.3023.5623.050.04%6,952,587
Feb 27, 202623.5723.9123.4623.5523.04-0.38%13,790,252
Feb 26, 202623.4323.6623.3223.6423.131.37%7,679,719
Feb 25, 202623.2723.4023.0423.3222.810.09%5,025,232
Feb 24, 202623.4523.6623.2323.3022.79-0.47%9,089,766
Feb 23, 202623.2523.5723.2323.4122.901.04%9,445,004
Feb 20, 202622.6823.1922.5323.1722.672.66%8,429,879
Feb 19, 202622.6422.7322.4722.5722.08-0.40%5,730,275
Feb 18, 202623.1123.1622.6122.6622.17-2.12%6,702,277
Feb 17, 202623.0023.2222.6523.1522.651.94%6,601,265
Feb 13, 202622.6222.8122.3722.7122.221.75%5,516,354
Feb 12, 202622.0522.8722.0522.3221.831.50%7,467,764
Feb 11, 202622.2022.2321.8921.9921.51-0.90%4,696,833
Feb 10, 202621.8022.2321.8022.1921.711.98%4,553,868
Feb 9, 202621.7821.8821.6521.7621.29-0.32%3,230,385
Feb 6, 202621.7621.9221.5921.8321.350.65%4,050,319
Feb 5, 202621.5421.7821.3721.6921.220.84%5,724,727
Feb 4, 202621.0721.6621.0521.5121.042.92%6,585,513
Feb 3, 202620.7621.0420.7220.9020.450.34%5,847,578