Skip to main content
Kimco Realty Corporation (KIM)
NYSE: KIM · Real-Time Price · USD
25.37
+0.06 (0.24%)
Nov 22, 2024, 4:00 PM EST - Market closed

Kimco Realty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202425.4625.4625.3125.3725.370.24%2,903,330
Nov 21, 202425.1525.3525.0925.3125.310.88%3,796,363
Nov 20, 202425.0325.1624.9025.0925.090.16%3,219,896
Nov 19, 202424.9225.0724.8525.0525.05-0.20%6,329,396
Nov 18, 202424.7625.1224.6725.1025.100.84%3,014,279
Nov 15, 202424.7024.9524.5524.8924.890.69%3,144,817
Nov 14, 202424.7124.7924.5724.7224.72-0.40%3,044,131
Nov 13, 202424.8825.0024.6524.8224.820.57%6,025,267
Nov 12, 202425.1025.1924.6624.6824.68-1.52%3,891,805
Nov 11, 202425.0225.1024.8725.0625.060.52%3,515,251
Nov 8, 202424.8225.0724.7424.9324.931.09%3,863,217
Nov 7, 202424.3224.7624.2424.6624.661.40%4,544,013
Nov 6, 202424.9525.0124.1124.3224.32-1.34%8,140,207
Nov 5, 202424.1424.6624.0624.6524.651.78%2,520,043
Nov 4, 202424.0224.4223.9824.2224.221.64%3,106,162
Nov 1, 202423.8024.1623.6723.8323.830.46%3,614,313
Oct 31, 202423.7824.6023.7123.7223.72-1.25%6,053,994
Oct 30, 202423.6924.0723.6324.0224.021.48%6,459,841
Oct 29, 202423.8224.0023.6523.6723.67-0.88%4,327,121
Oct 28, 202423.7624.0423.7023.8823.881.40%3,033,314
Oct 25, 202424.0824.1423.5423.5523.55-1.67%2,810,093
Oct 24, 202423.9424.0723.8323.9523.95-0.04%2,868,660
Oct 23, 202423.8624.1523.8423.9623.96-0.33%2,954,200
Oct 22, 202424.0324.2323.9624.0424.04-0.08%2,058,255
Oct 21, 202424.5724.6024.0124.0624.06-2.27%3,041,567
Oct 18, 202424.6124.6724.3824.6224.620.61%3,117,792
Oct 17, 202424.2424.5624.1624.4724.470.49%6,973,901
Oct 16, 202424.1524.3824.0224.3524.351.37%4,771,602
Oct 15, 202423.5224.2823.5224.0224.022.61%7,152,827
Oct 14, 202423.0923.5023.0723.4123.410.99%2,754,052
Oct 11, 202422.9523.2222.9323.1823.181.40%2,946,092
Oct 10, 202423.1123.2222.7222.8622.86-1.42%2,548,239
Oct 9, 202422.8623.2622.8023.1923.191.44%2,622,764
Oct 8, 202423.0423.1122.8022.8622.86-0.26%2,639,839
Oct 7, 202422.7522.9622.6422.9222.92-0.09%3,318,861
Oct 4, 202422.7922.9822.5422.9422.940.31%2,791,059
Oct 3, 202422.9323.0022.7022.8722.87-0.39%3,377,389
Oct 2, 202422.9323.2922.8822.9622.96-0.52%7,930,618
Oct 1, 202423.3323.3523.0223.0823.08-0.60%5,295,666
Sep 30, 202422.9423.2422.8523.2223.221.13%4,298,989
Sep 27, 202423.0523.2022.8722.9622.960.39%4,710,973
Sep 26, 202423.3823.4822.7522.8722.87-2.10%9,039,334
Sep 25, 202423.6523.6923.2523.3623.36-1.14%4,962,743
Sep 24, 202423.4923.8123.3823.6323.63-3,689,256
Sep 23, 202423.4323.7123.4223.6323.631.68%3,827,746
Sep 20, 202423.0923.3723.0923.2423.24-7,716,388
Sep 19, 202423.7123.7523.0923.2423.24-1.27%4,206,733
Sep 18, 202423.6523.8523.4423.5423.54-0.17%3,115,622
Sep 17, 202424.0224.1323.4723.5823.58-2.00%3,225,440
Sep 16, 202424.1824.2523.9624.0624.060.17%3,165,316
Sep 13, 202423.6924.0623.6924.0224.021.56%3,765,453
Sep 12, 202423.4223.7723.3723.6523.650.68%6,138,861
Sep 11, 202423.1823.5723.0523.4923.490.51%3,919,777
Sep 10, 202423.4223.5123.1323.3723.370.34%4,270,960
Sep 9, 202422.9923.3822.9223.2923.291.30%3,248,007
Sep 6, 202423.0923.2122.8222.9922.99-0.52%3,643,388
Sep 5, 202423.2423.3923.0223.1123.11-1.03%2,034,365
Sep 4, 202423.3223.5223.1523.3523.110.52%2,517,708
Sep 3, 202423.1123.2723.0023.2322.99-0.13%3,623,195
Aug 30, 202423.1223.2823.0323.2623.021.09%2,880,642
Aug 29, 202423.1723.2022.9723.0122.77-0.65%2,568,002
Aug 28, 202423.1423.2923.0123.1622.92-2,929,121
Aug 27, 202423.2523.4023.1523.1622.92-0.98%3,545,555
Aug 26, 202423.4723.5323.2923.3923.150.69%2,641,395
Aug 23, 202422.9523.3122.8523.2322.991.80%4,042,668
Aug 22, 202422.8522.8922.6522.8222.590.09%5,419,682
Aug 21, 202422.6122.8822.5122.8022.571.38%3,393,357
Aug 20, 202422.3522.5422.2322.4922.260.85%2,920,966
Aug 19, 202422.1122.3422.1122.3022.070.04%2,484,260
Aug 16, 202422.5122.5622.1922.2922.060.09%3,074,133
Aug 15, 202422.1322.6022.0422.2722.041.14%3,964,188
Aug 14, 202421.9022.1321.8122.0221.790.73%2,362,686
Aug 13, 202421.9621.9721.7521.8621.640.51%3,692,212
Aug 12, 202421.8221.9121.5721.7521.53-0.41%2,741,324
Aug 9, 202421.7921.9221.6321.8421.620.23%1,768,312
Aug 8, 202421.4821.9521.4421.7921.571.30%2,891,854
Aug 7, 202421.9022.1821.4621.5121.29-1.06%6,043,178
Aug 6, 202421.1521.8821.0821.7421.522.79%7,412,649
Aug 5, 202421.3921.7621.0921.1520.93-3.56%4,928,329
Aug 2, 202422.0822.1821.7321.9321.71-0.36%4,591,199
Aug 1, 202422.2522.4821.7822.0121.781.29%5,925,575
Jul 31, 202421.9522.2221.7021.7321.51-1.36%7,738,022
Jul 30, 202421.4722.1321.3122.0321.802.99%4,826,841
Jul 29, 202421.2421.5021.2021.3921.170.94%4,148,311
Jul 26, 202420.9721.2620.7621.1920.972.17%3,309,113
Jul 25, 202420.9521.1820.6920.7420.53-0.77%3,355,696
Jul 24, 202421.3821.5420.8820.9020.69-2.11%5,158,851
Jul 23, 202421.3721.5221.3021.3521.13-0.56%3,385,215
Jul 22, 202421.2521.4721.0321.4721.251.08%2,714,443
Jul 19, 202421.3621.4121.0921.2421.02-0.23%3,178,700
Jul 18, 202421.5121.9221.2921.2921.07-1.30%8,543,757
Jul 17, 202421.1721.6421.1721.5721.351.79%3,957,479
Jul 16, 202421.0821.2821.0721.1920.971.10%5,412,624
Jul 15, 202420.6920.9720.5220.9620.751.85%5,115,851
Jul 12, 202420.4920.7520.4320.5820.371.43%4,057,141
Jul 11, 202420.0020.3619.9720.2920.082.89%3,755,043
Jul 10, 202419.3319.7219.2919.7219.522.49%3,510,549
Jul 9, 202419.2219.2718.9719.2419.04-0.10%4,612,297
Jul 8, 202419.3119.4219.1619.2619.06-0.10%3,317,303
Jul 5, 202419.2619.4019.2319.2819.080.05%2,334,292