Skip to main content
logo
Kimco Realty Corporation (KIM)
NYSE: KIM · Real-Time Price · USD
22.47
+0.15 (0.67%)
At close: Mar 31, 2026, 4:00 PM EDT
22.56
+0.09 (0.40%)
Pre-market: Apr 1, 2026, 9:03 AM EDT

Kimco Realty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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