Kimco Realty Corporation (KIM)
NYSE: KIM · Real-Time Price · USD
23.17
+0.01 (0.04%)
At close: Mar 11, 2026, 4:00 PM EDT
23.12
-0.05 (-0.22%)
After-hours: Mar 11, 2026, 7:00 PM EDT
Kimco Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 23.02 | 23.20 | 22.91 | 23.17 | 23.17 | 0.04% | 4,918,161 |
| Mar 10, 2026 | 23.12 | 23.46 | 23.00 | 23.16 | 23.16 | -0.17% | 5,187,548 |
| Mar 9, 2026 | 23.01 | 23.22 | 22.60 | 23.20 | 23.20 | -0.34% | 6,896,923 |
| Mar 6, 2026 | 23.10 | 23.33 | 22.93 | 23.28 | 23.28 | -0.98% | 8,303,602 |
| Mar 5, 2026 | 23.37 | 23.58 | 23.31 | 23.51 | 23.25 | -0.21% | 6,703,593 |
| Mar 4, 2026 | 23.47 | 23.58 | 23.27 | 23.56 | 23.30 | 0.13% | 4,233,561 |
| Mar 3, 2026 | 23.25 | 23.66 | 23.05 | 23.53 | 23.27 | -0.13% | 5,683,037 |
| Mar 2, 2026 | 23.43 | 23.72 | 23.30 | 23.56 | 23.30 | 0.04% | 6,952,587 |
| Feb 27, 2026 | 23.57 | 23.91 | 23.46 | 23.55 | 23.29 | -0.38% | 13,790,252 |
| Feb 26, 2026 | 23.43 | 23.66 | 23.32 | 23.64 | 23.38 | 1.37% | 7,679,719 |
| Feb 25, 2026 | 23.27 | 23.40 | 23.04 | 23.32 | 23.06 | 0.09% | 5,025,232 |
| Feb 24, 2026 | 23.45 | 23.66 | 23.23 | 23.30 | 23.04 | -0.47% | 9,089,766 |
| Feb 23, 2026 | 23.25 | 23.57 | 23.23 | 23.41 | 23.15 | 1.04% | 9,445,004 |
| Feb 20, 2026 | 22.68 | 23.19 | 22.53 | 23.17 | 22.91 | 2.66% | 8,429,879 |
| Feb 19, 2026 | 22.64 | 22.73 | 22.47 | 22.57 | 22.32 | -0.40% | 5,730,275 |
| Feb 18, 2026 | 23.11 | 23.16 | 22.61 | 22.66 | 22.41 | -2.12% | 6,702,277 |
| Feb 17, 2026 | 23.00 | 23.22 | 22.65 | 23.15 | 22.89 | 1.94% | 6,601,265 |
| Feb 13, 2026 | 22.62 | 22.81 | 22.37 | 22.71 | 22.46 | 1.75% | 5,516,354 |
| Feb 12, 2026 | 22.05 | 22.87 | 22.05 | 22.32 | 22.07 | 1.50% | 7,467,764 |
| Feb 11, 2026 | 22.20 | 22.23 | 21.89 | 21.99 | 21.75 | -0.90% | 4,696,833 |
| Feb 10, 2026 | 21.80 | 22.23 | 21.80 | 22.19 | 21.94 | 1.98% | 4,553,868 |
| Feb 9, 2026 | 21.78 | 21.88 | 21.65 | 21.76 | 21.52 | -0.32% | 3,230,385 |
| Feb 6, 2026 | 21.76 | 21.92 | 21.59 | 21.83 | 21.59 | 0.65% | 4,050,319 |
| Feb 5, 2026 | 21.54 | 21.78 | 21.37 | 21.69 | 21.45 | 0.84% | 5,724,727 |
| Feb 4, 2026 | 21.07 | 21.66 | 21.05 | 21.51 | 21.27 | 2.92% | 6,585,513 |
| Feb 3, 2026 | 20.76 | 21.04 | 20.72 | 20.90 | 20.67 | 0.34% | 5,847,578 |
| Feb 2, 2026 | 21.06 | 21.08 | 20.56 | 20.83 | 20.60 | -1.19% | 9,252,971 |
| Jan 30, 2026 | 20.65 | 21.12 | 20.55 | 21.08 | 20.85 | 1.79% | 7,347,819 |
| Jan 29, 2026 | 20.59 | 20.77 | 20.38 | 20.71 | 20.48 | 1.12% | 13,084,906 |
| Jan 28, 2026 | 20.98 | 21.07 | 20.35 | 20.48 | 20.25 | -2.20% | 5,565,422 |
| Jan 27, 2026 | 20.81 | 20.97 | 20.70 | 20.94 | 20.71 | 0.43% | 5,157,851 |
| Jan 26, 2026 | 20.96 | 21.08 | 20.84 | 20.85 | 20.62 | -0.52% | 4,171,304 |
| Jan 23, 2026 | 20.72 | 21.01 | 20.62 | 20.96 | 20.73 | 0.96% | 4,211,697 |
| Jan 22, 2026 | 20.93 | 21.12 | 20.65 | 20.76 | 20.53 | -0.76% | 7,084,410 |
| Jan 21, 2026 | 21.08 | 21.15 | 20.73 | 20.92 | 20.69 | -0.24% | 4,462,340 |
| Jan 20, 2026 | 20.82 | 21.15 | 20.61 | 20.97 | 20.74 | -0.43% | 6,039,311 |
| Jan 16, 2026 | 20.75 | 21.08 | 20.64 | 21.06 | 20.83 | 1.35% | 5,447,342 |
| Jan 15, 2026 | 20.69 | 20.90 | 20.62 | 20.78 | 20.55 | 0.68% | 4,404,282 |
| Jan 14, 2026 | 20.59 | 20.67 | 20.44 | 20.64 | 20.41 | 0.39% | 3,114,443 |
| Jan 13, 2026 | 20.65 | 20.69 | 20.29 | 20.56 | 20.33 | -0.19% | 4,257,510 |
| Jan 12, 2026 | 20.34 | 20.63 | 20.25 | 20.60 | 20.37 | 0.93% | 4,395,763 |
| Jan 9, 2026 | 20.55 | 20.76 | 20.35 | 20.41 | 20.18 | -1.02% | 5,127,582 |
| Jan 8, 2026 | 20.23 | 20.70 | 20.17 | 20.62 | 20.39 | 1.53% | 5,559,150 |
| Jan 7, 2026 | 20.46 | 20.52 | 20.26 | 20.31 | 20.09 | -0.15% | 5,470,514 |
| Jan 6, 2026 | 20.05 | 20.44 | 20.02 | 20.34 | 20.12 | 0.99% | 4,440,348 |
| Jan 5, 2026 | 20.06 | 20.32 | 19.99 | 20.14 | 19.92 | 0.40% | 5,038,957 |
| Jan 2, 2026 | 20.23 | 20.26 | 19.97 | 20.06 | 19.84 | -1.04% | 3,994,893 |
| Dec 31, 2025 | 20.38 | 20.39 | 20.20 | 20.27 | 20.05 | -0.44% | 2,406,518 |
| Dec 30, 2025 | 20.42 | 20.46 | 20.32 | 20.36 | 20.13 | -0.15% | 2,269,605 |
| Dec 29, 2025 | 20.39 | 20.44 | 20.31 | 20.39 | 20.16 | 0.15% | 2,898,342 |