Kimco Realty Corporation (KIM)
NYSE: KIM · Real-Time Price · USD
20.31
-0.03 (-0.15%)
At close: Jan 7, 2026, 4:00 PM EST
20.16
-0.15 (-0.74%)
After-hours: Jan 7, 2026, 5:29 PM EST
Kimco Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 20.46 | 20.52 | 20.26 | 20.31 | 20.31 | -0.15% | 5,470,348 |
| Jan 6, 2026 | 20.05 | 20.44 | 20.02 | 20.34 | 20.34 | 0.99% | 4,440,347 |
| Jan 5, 2026 | 20.06 | 20.32 | 19.99 | 20.14 | 20.14 | 0.40% | 4,871,092 |
| Jan 2, 2026 | 20.23 | 20.26 | 19.97 | 20.06 | 20.06 | -1.04% | 3,961,816 |
| Dec 31, 2025 | 20.38 | 20.39 | 20.20 | 20.27 | 20.27 | -0.44% | 2,400,512 |
| Dec 30, 2025 | 20.42 | 20.46 | 20.32 | 20.36 | 20.36 | -0.15% | 2,214,279 |
| Dec 29, 2025 | 20.39 | 20.44 | 20.31 | 20.39 | 20.39 | 0.15% | 2,893,805 |
| Dec 26, 2025 | 20.39 | 20.45 | 20.22 | 20.36 | 20.36 | -0.29% | 2,830,808 |
| Dec 24, 2025 | 20.18 | 20.48 | 20.09 | 20.42 | 20.42 | 1.54% | 1,884,268 |
| Dec 23, 2025 | 20.06 | 20.20 | 19.93 | 20.11 | 20.11 | 0.40% | 7,467,321 |
| Dec 22, 2025 | 19.93 | 20.08 | 19.90 | 20.03 | 20.03 | 0.20% | 5,058,792 |
| Dec 19, 2025 | 20.26 | 20.27 | 19.99 | 19.99 | 19.99 | -1.43% | 9,348,256 |
| Dec 18, 2025 | 20.53 | 20.57 | 20.23 | 20.28 | 20.28 | -0.83% | 4,502,940 |
| Dec 17, 2025 | 20.09 | 20.50 | 20.05 | 20.45 | 20.45 | 1.84% | 3,934,408 |
| Dec 16, 2025 | 20.50 | 20.59 | 20.08 | 20.08 | 20.08 | -2.05% | 6,166,538 |
| Dec 15, 2025 | 20.22 | 20.51 | 20.08 | 20.50 | 20.50 | 1.69% | 4,877,752 |
| Dec 12, 2025 | 20.25 | 20.37 | 20.09 | 20.16 | 20.16 | 0.15% | 2,801,911 |
| Dec 11, 2025 | 20.14 | 20.34 | 20.08 | 20.13 | 20.13 | 0.35% | 4,183,697 |
| Dec 10, 2025 | 19.90 | 20.24 | 19.90 | 20.06 | 20.06 | 0.80% | 4,298,573 |
| Dec 9, 2025 | 19.85 | 20.09 | 19.85 | 19.90 | 19.90 | 0.61% | 5,451,798 |
| Dec 8, 2025 | 20.11 | 20.12 | 19.76 | 19.78 | 19.78 | -1.74% | 4,044,508 |
| Dec 5, 2025 | 20.04 | 20.24 | 20.01 | 20.13 | 20.13 | -1.13% | 3,069,789 |
| Dec 4, 2025 | 20.39 | 20.47 | 20.32 | 20.36 | 20.10 | -0.24% | 3,989,921 |
| Dec 3, 2025 | 20.33 | 20.45 | 20.26 | 20.41 | 20.15 | 0.54% | 3,909,006 |
| Dec 2, 2025 | 20.54 | 20.59 | 20.23 | 20.30 | 20.04 | -0.93% | 5,601,853 |
| Dec 1, 2025 | 20.50 | 20.70 | 20.48 | 20.49 | 20.23 | -0.82% | 4,211,747 |
| Nov 28, 2025 | 20.56 | 20.73 | 20.50 | 20.66 | 20.40 | 0.19% | 1,781,795 |
| Nov 26, 2025 | 20.63 | 20.83 | 20.60 | 20.62 | 20.36 | -0.29% | 3,475,693 |
| Nov 25, 2025 | 20.51 | 20.77 | 20.50 | 20.68 | 20.42 | 1.12% | 4,458,109 |
| Nov 24, 2025 | 20.15 | 20.53 | 20.15 | 20.45 | 20.19 | 0.44% | 9,729,039 |
| Nov 21, 2025 | 19.92 | 20.49 | 19.90 | 20.36 | 20.10 | 2.47% | 10,145,648 |
| Nov 20, 2025 | 20.26 | 20.34 | 19.86 | 19.87 | 19.62 | -0.70% | 5,992,555 |
| Nov 19, 2025 | 20.18 | 20.27 | 19.93 | 20.01 | 19.75 | -1.09% | 4,236,803 |
| Nov 18, 2025 | 20.07 | 20.32 | 20.02 | 20.23 | 19.97 | 0.60% | 3,973,367 |
| Nov 17, 2025 | 20.49 | 20.54 | 20.10 | 20.11 | 19.85 | -1.52% | 3,507,881 |
| Nov 14, 2025 | 20.53 | 20.60 | 20.35 | 20.42 | 20.16 | -0.05% | 3,870,038 |
| Nov 13, 2025 | 20.50 | 20.69 | 20.38 | 20.43 | 20.17 | -0.78% | 3,195,235 |
| Nov 12, 2025 | 20.61 | 20.80 | 20.56 | 20.59 | 20.33 | -0.48% | 3,589,568 |
| Nov 11, 2025 | 20.46 | 20.73 | 20.42 | 20.69 | 20.43 | 1.77% | 5,913,587 |
| Nov 10, 2025 | 20.50 | 20.57 | 20.30 | 20.33 | 20.07 | -1.02% | 4,419,612 |
| Nov 7, 2025 | 20.31 | 20.56 | 20.27 | 20.54 | 20.28 | 1.48% | 4,101,969 |
| Nov 6, 2025 | 20.39 | 20.53 | 20.16 | 20.24 | 19.98 | -0.93% | 4,863,269 |
| Nov 5, 2025 | 20.60 | 20.60 | 20.17 | 20.43 | 20.17 | -0.05% | 5,719,308 |
| Nov 4, 2025 | 20.37 | 20.52 | 20.16 | 20.44 | 20.18 | 0.34% | 9,854,396 |
| Nov 3, 2025 | 20.50 | 20.65 | 20.02 | 20.37 | 20.11 | -1.40% | 8,790,575 |
| Oct 31, 2025 | 20.90 | 21.09 | 20.66 | 20.66 | 20.40 | -1.57% | 6,343,645 |
| Oct 30, 2025 | 21.56 | 21.84 | 20.91 | 20.99 | 20.72 | -1.92% | 8,054,927 |
| Oct 29, 2025 | 21.61 | 21.79 | 21.32 | 21.40 | 21.13 | -1.79% | 5,499,452 |
| Oct 28, 2025 | 22.38 | 22.38 | 21.74 | 21.79 | 21.51 | -2.59% | 4,186,379 |
| Oct 27, 2025 | 22.32 | 22.45 | 22.20 | 22.37 | 22.08 | 0.13% | 4,216,815 |