Skip to main content
Kimco Realty Corporation (KIM)
NYSE: KIM · Real-Time Price · USD
22.29
0.00 (0.00%)
Jan 17, 2025, 4:00 PM EST - Market closed

Kimco Realty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202522.3822.4922.2622.2922.29-3,808,257
Jan 16, 202522.0722.3322.0322.2922.291.18%5,106,765
Jan 15, 202522.5622.6321.9222.0322.030.09%4,080,861
Jan 14, 202522.1122.1621.9522.0122.01-0.27%3,471,226
Jan 13, 202521.6622.1021.5722.0722.071.89%4,974,147
Jan 10, 202521.5921.7721.4821.6621.66-1.72%5,053,004
Jan 8, 202521.9322.1321.8222.0422.040.32%3,889,355
Jan 7, 202522.3922.6221.8721.9721.97-1.66%4,014,183
Jan 6, 202523.1923.1922.2522.3422.34-3.58%6,972,101
Jan 3, 202523.0823.2522.9923.1723.170.87%2,875,318
Jan 2, 202523.3023.4522.8322.9722.97-1.96%3,418,400
Dec 31, 202423.3923.5123.2223.4323.430.86%3,107,553
Dec 30, 202423.2323.2922.9223.2323.23-0.60%2,904,615
Dec 27, 202423.5023.7123.2923.3723.37-1.02%2,023,544
Dec 26, 202423.4923.7323.4723.6123.61-0.04%1,580,761
Dec 24, 202423.3223.6623.3023.6223.620.81%1,557,415
Dec 23, 202423.3223.5123.2123.4323.430.04%3,739,784
Dec 20, 202423.0423.6123.0123.4223.421.78%9,672,418
Dec 19, 202423.2823.5322.9823.0123.01-1.16%4,915,913
Dec 18, 202424.2524.4923.2723.2823.28-4.20%3,858,280
Dec 17, 202424.2624.6224.1624.3024.30-0.53%3,350,925
Dec 16, 202424.5225.0624.3924.4324.43-0.73%4,605,962
Dec 13, 202424.3724.6424.3424.6124.610.49%4,224,304
Dec 12, 202424.4124.7624.3624.4924.490.16%2,883,002
Dec 11, 202424.7624.8524.3724.4524.45-1.13%4,524,361
Dec 10, 202425.0425.0524.6524.7324.73-1.24%5,385,604
Dec 9, 202425.1625.1924.9525.0425.04-0.60%3,109,773
Dec 6, 202425.2125.2625.0825.1925.190.36%2,143,479
Dec 5, 202425.0025.1824.9325.1025.10-0.79%4,036,162
Dec 4, 202425.2525.3425.1425.3025.050.36%2,961,463
Dec 3, 202425.3225.3925.0225.2124.96-0.04%2,570,788
Dec 2, 202425.4325.5425.1525.2224.97-1.37%3,140,150
Nov 29, 202425.7925.8325.5425.5725.32-0.81%4,561,083
Nov 27, 202425.6225.8025.5125.7825.531.26%3,860,252
Nov 26, 202425.5125.5525.3025.4625.21-0.31%3,605,114
Nov 25, 202425.5125.5825.3125.5425.290.67%6,247,169
Nov 22, 202425.4625.4625.3125.3725.120.24%2,903,330
Nov 21, 202425.1525.3525.0925.3125.060.88%3,796,363
Nov 20, 202425.0325.1624.9025.0924.840.16%3,219,896
Nov 19, 202424.9225.0724.8525.0524.80-0.20%6,329,396
Nov 18, 202424.7625.1224.6725.1024.850.84%3,014,279
Nov 15, 202424.7024.9524.5524.8924.650.69%3,144,817
Nov 14, 202424.7124.7924.5724.7224.48-0.40%3,044,131
Nov 13, 202424.8825.0024.6524.8224.580.57%6,025,267
Nov 12, 202425.1025.1924.6624.6824.44-1.52%3,891,805
Nov 11, 202425.0225.1024.8725.0624.810.52%3,515,251
Nov 8, 202424.8225.0724.7424.9324.681.09%3,863,217
Nov 7, 202424.3224.7624.2424.6624.421.40%4,544,013
Nov 6, 202424.9525.0124.1124.3224.08-1.34%8,140,207
Nov 5, 202424.1424.6624.0624.6524.411.78%2,520,043
Nov 4, 202424.0224.4223.9824.2223.981.64%3,106,162
Nov 1, 202423.8024.1623.6723.8323.600.46%3,614,313
Oct 31, 202423.7824.6023.7123.7223.49-1.25%6,053,994
Oct 30, 202423.6924.0723.6324.0223.781.48%6,459,841
Oct 29, 202423.8224.0023.6523.6723.44-0.88%4,327,121
Oct 28, 202423.7624.0423.7023.8823.641.40%3,033,314
Oct 25, 202424.0824.1423.5423.5523.32-1.67%2,810,093
Oct 24, 202423.9424.0723.8323.9523.71-0.04%2,868,660
Oct 23, 202423.8624.1523.8423.9623.72-0.33%2,954,200
Oct 22, 202424.0324.2323.9624.0423.80-0.08%2,058,255
Oct 21, 202424.5724.6024.0124.0623.82-2.27%3,041,567
Oct 18, 202424.6124.6724.3824.6224.380.61%3,117,792
Oct 17, 202424.2424.5624.1624.4724.230.49%6,973,901
Oct 16, 202424.1524.3824.0224.3524.111.37%4,771,602
Oct 15, 202423.5224.2823.5224.0223.782.61%7,152,827
Oct 14, 202423.0923.5023.0723.4123.180.99%2,754,052
Oct 11, 202422.9523.2222.9323.1822.951.40%2,946,092
Oct 10, 202423.1123.2222.7222.8622.64-1.42%2,548,239
Oct 9, 202422.8623.2622.8023.1922.961.44%2,622,764
Oct 8, 202423.0423.1122.8022.8622.64-0.26%2,639,839
Oct 7, 202422.7522.9622.6422.9222.69-0.09%3,318,861
Oct 4, 202422.7922.9822.5422.9422.710.31%2,791,059
Oct 3, 202422.9323.0022.7022.8722.64-0.39%3,377,389
Oct 2, 202422.9323.2922.8822.9622.73-0.52%7,930,618
Oct 1, 202423.3323.3523.0223.0822.85-0.60%5,295,666
Sep 30, 202422.9423.2422.8523.2222.991.13%4,298,989
Sep 27, 202423.0523.2022.8722.9622.730.39%4,710,973
Sep 26, 202423.3823.4822.7522.8722.64-2.10%9,039,334
Sep 25, 202423.6523.6923.2523.3623.13-1.14%4,962,743
Sep 24, 202423.4923.8123.3823.6323.40-3,689,256
Sep 23, 202423.4323.7123.4223.6323.401.68%3,827,746
Sep 20, 202423.0923.3723.0923.2423.01-7,716,388
Sep 19, 202423.7123.7523.0923.2423.01-1.27%4,206,733
Sep 18, 202423.6523.8523.4423.5423.31-0.17%3,115,622
Sep 17, 202424.0224.1323.4723.5823.35-2.00%3,225,440
Sep 16, 202424.1824.2523.9624.0623.820.17%3,165,316
Sep 13, 202423.6924.0623.6924.0223.781.56%3,765,453
Sep 12, 202423.4223.7723.3723.6523.420.68%6,138,861
Sep 11, 202423.1823.5723.0523.4923.260.51%3,919,777
Sep 10, 202423.4223.5123.1323.3723.140.34%4,270,960
Sep 9, 202422.9923.3822.9223.2923.061.30%3,248,007
Sep 6, 202423.0923.2122.8222.9922.76-0.52%3,643,388
Sep 5, 202423.2423.3923.0223.1122.88-1.03%2,034,365
Sep 4, 202423.3223.5223.1523.3522.880.52%2,517,708
Sep 3, 202423.1123.2723.0023.2322.76-0.13%3,623,195
Aug 30, 202423.1223.2823.0323.2622.791.09%2,880,642
Aug 29, 202423.1723.2022.9723.0122.55-0.65%2,568,002
Aug 28, 202423.1423.2923.0123.1622.70-2,929,121
Aug 27, 202423.2523.4023.1523.1622.70-0.98%3,545,555
Aug 26, 202423.4723.5323.2923.3922.920.69%2,641,395