Kimco Realty Corporation (KIM)
NYSE: KIM · Real-Time Price · USD
22.53
-0.04 (-0.18%)
Sep 18, 2026, 4:00 PM EDT - Market closed
Kimco Realty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 22.47 | 22.63 | 22.42 | 22.53 | 22.53 | -0.18% | 8,806,416 |
| Sep 17, 2026 | 22.67 | 22.73 | 22.50 | 22.57 | 22.57 | -0.09% | 5,298,840 |
| Sep 16, 2026 | 22.94 | 23.14 | 22.38 | 22.59 | 22.59 | -1.74% | 6,204,133 |
| Sep 15, 2026 | 23.21 | 23.21 | 22.94 | 22.99 | 22.99 | -0.99% | 5,508,908 |
| Sep 14, 2026 | 23.34 | 23.58 | 23.11 | 23.22 | 23.22 | 0.13% | 3,783,658 |
| Sep 11, 2026 | 23.43 | 23.43 | 23.15 | 23.19 | 23.19 | -0.43% | 12,969,683 |
| Sep 10, 2026 | 23.67 | 23.72 | 23.15 | 23.29 | 23.29 | -1.19% | 5,384,648 |
| Sep 9, 2026 | 23.75 | 23.78 | 23.47 | 23.57 | 23.57 | -0.80% | 4,931,958 |
| Sep 8, 2026 | 23.53 | 23.86 | 23.53 | 23.76 | 23.76 | 0.68% | 5,569,488 |
| Sep 4, 2026 | 23.58 | 24.04 | 23.50 | 23.60 | 23.60 | -0.17% | 5,118,927 |
| Sep 3, 2026 | 24.24 | 24.26 | 23.91 | 23.92 | 23.64 | -0.66% | 3,155,606 |
| Sep 2, 2026 | 24.23 | 24.25 | 23.95 | 24.08 | 23.80 | -0.17% | 4,675,081 |
| Sep 1, 2026 | 23.83 | 24.12 | 23.77 | 24.12 | 23.84 | 1.73% | 5,989,477 |
| Aug 31, 2026 | 23.73 | 23.76 | 23.60 | 23.71 | 23.43 | -0.29% | 10,948,749 |
| Aug 28, 2026 | 23.95 | 23.96 | 23.77 | 23.78 | 23.50 | -0.13% | 3,934,882 |
| Aug 27, 2026 | 23.85 | 23.98 | 23.75 | 23.81 | 23.53 | -0.92% | 5,553,449 |
| Aug 26, 2026 | 24.05 | 24.13 | 23.95 | 24.03 | 23.75 | -0.12% | 5,253,320 |
| Aug 25, 2026 | 24.31 | 24.31 | 24.00 | 24.06 | 23.78 | -0.66% | 2,833,207 |
| Aug 24, 2026 | 24.06 | 24.34 | 24.03 | 24.22 | 23.94 | 0.83% | 2,914,961 |
| Aug 21, 2026 | 24.21 | 24.41 | 23.96 | 24.02 | 23.74 | -0.58% | 2,793,016 |
| Aug 20, 2026 | 24.30 | 24.40 | 24.13 | 24.16 | 23.88 | -0.66% | 2,957,368 |
| Aug 19, 2026 | 24.34 | 24.45 | 24.19 | 24.32 | 24.04 | 0.41% | 2,459,357 |
| Aug 18, 2026 | 24.53 | 24.72 | 24.21 | 24.22 | 23.94 | -0.57% | 2,699,792 |
| Aug 17, 2026 | 24.34 | 24.39 | 24.12 | 24.36 | 24.07 | -0.20% | 3,609,501 |
| Aug 14, 2026 | 24.36 | 24.57 | 24.35 | 24.41 | 24.12 | 0.08% | 2,675,397 |
| Aug 13, 2026 | 24.31 | 24.40 | 24.20 | 24.39 | 24.10 | 0.87% | 2,902,311 |
| Aug 12, 2026 | 24.00 | 24.22 | 23.98 | 24.18 | 23.90 | 0.88% | 3,690,134 |
| Aug 11, 2026 | 23.99 | 24.19 | 23.92 | 23.97 | 23.69 | -0.58% | 3,452,952 |
| Aug 10, 2026 | 24.33 | 24.40 | 23.97 | 24.11 | 23.83 | -1.43% | 5,168,464 |
| Aug 7, 2026 | 24.39 | 24.72 | 24.18 | 24.46 | 24.17 | 0.12% | 3,369,147 |
| Aug 6, 2026 | 25.03 | 25.20 | 24.37 | 24.43 | 24.14 | -1.77% | 4,796,778 |
| Aug 5, 2026 | 25.06 | 25.32 | 24.68 | 24.87 | 24.58 | -0.56% | 5,770,731 |
| Aug 4, 2026 | 25.40 | 25.72 | 24.82 | 25.01 | 24.72 | -1.57% | 8,283,057 |
| Aug 3, 2026 | 25.44 | 25.73 | 25.28 | 25.41 | 25.11 | -0.27% | 6,128,905 |
| Jul 31, 2026 | 25.51 | 25.56 | 25.37 | 25.48 | 25.18 | -0.12% | 8,446,729 |
| Jul 30, 2026 | 26.02 | 26.12 | 25.30 | 25.51 | 25.21 | -1.92% | 3,912,583 |
| Jul 29, 2026 | 26.27 | 26.33 | 25.89 | 26.01 | 25.71 | -0.88% | 3,892,856 |
| Jul 28, 2026 | 26.61 | 26.65 | 26.22 | 26.24 | 25.93 | -0.53% | 5,751,524 |
| Jul 27, 2026 | 26.10 | 26.55 | 26.06 | 26.38 | 26.07 | 1.07% | 4,958,301 |
| Jul 24, 2026 | 25.88 | 26.15 | 25.82 | 26.10 | 25.79 | 1.40% | 4,543,947 |
| Jul 23, 2026 | 26.07 | 26.07 | 25.68 | 25.74 | 25.44 | -1.53% | 3,523,161 |
| Jul 22, 2026 | 26.19 | 26.25 | 26.06 | 26.14 | 25.83 | 0.15% | 3,251,293 |
| Jul 21, 2026 | 26.11 | 26.19 | 25.86 | 26.10 | 25.79 | 0.27% | 2,705,618 |
| Jul 20, 2026 | 26.13 | 26.26 | 25.94 | 26.03 | 25.73 | -0.34% | 4,363,960 |
| Jul 17, 2026 | 26.10 | 26.45 | 25.88 | 26.12 | 25.81 | 0.35% | 3,740,790 |
| Jul 16, 2026 | 25.18 | 26.03 | 25.10 | 26.03 | 25.73 | 3.75% | 4,438,296 |
| Jul 15, 2026 | 25.36 | 25.41 | 24.94 | 25.09 | 24.80 | -0.63% | 4,006,492 |
| Jul 14, 2026 | 25.23 | 25.41 | 25.10 | 25.25 | 24.95 | 0.56% | 3,083,523 |
| Jul 13, 2026 | 24.88 | 25.16 | 24.88 | 25.11 | 24.82 | 0.92% | 3,453,729 |
| Jul 10, 2026 | 25.13 | 25.13 | 24.70 | 24.88 | 24.59 | -0.20% | 3,450,033 |