Skip to main content
logo
Kimco Realty Corporation (KIM)
NYSE: KIM · Real-Time Price · USD
23.47
+0.47 (2.04%)
At close: May 18, 2026, 4:00 PM EDT
23.47
0.00 (0.00%)
After-hours: May 18, 2026, 7:00 PM EDT

Kimco Realty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202623.1623.5023.1623.4723.472.04%3,409,426
May 15, 202623.1623.2022.9323.0023.00-0.78%4,388,192
May 14, 202623.1623.2623.0223.1823.180.43%3,826,190
May 13, 202623.4223.4623.0023.0823.08-2.00%3,759,842
May 12, 202623.4723.6123.3023.5523.550.34%4,889,260
May 11, 202623.5323.6023.3523.4723.47-0.04%3,768,019
May 8, 202623.6023.6823.4723.4823.48-0.21%4,456,469
May 7, 202623.7923.8023.4823.5323.53-1.13%6,439,568
May 6, 202623.6123.8723.6123.8023.801.10%4,292,906
May 5, 202623.4023.6723.3323.5423.540.60%3,487,790
May 4, 202623.2423.5023.1923.4023.400.09%5,375,984
May 1, 202623.6523.6923.3123.3823.38-1.10%5,918,362
Apr 30, 202623.9223.9823.4323.6423.64-6,040,886
Apr 29, 202623.7523.8723.4823.6423.64-0.67%4,559,951
Apr 28, 202624.0024.1423.7923.8023.80-0.34%3,953,315
Apr 27, 202623.6923.9123.6623.8823.880.80%5,542,677
Apr 24, 202623.7924.0823.6523.6923.69-0.63%4,603,066
Apr 23, 202623.7023.8623.6623.8423.841.15%3,482,156
Apr 22, 202623.8023.8423.4023.5723.57-0.51%2,673,068
Apr 21, 202624.0824.1723.6923.6923.69-1.54%2,599,494
Apr 20, 202624.1024.3124.0024.0624.06-0.54%3,502,548
Apr 17, 202623.7924.2523.7124.1924.191.85%4,338,150
Apr 16, 202623.4723.8123.4123.7523.751.15%5,897,800
Apr 15, 202623.5323.5623.3923.4823.48-0.51%4,501,476
Apr 14, 202623.1323.6723.0623.6023.601.72%4,837,337
Apr 13, 202623.0923.2022.9723.2023.200.13%4,236,241
Apr 10, 202623.1023.2622.9923.1723.170.43%6,078,163
Apr 9, 202622.6623.2222.6023.0723.071.76%4,374,847
Apr 8, 202622.9122.9922.6622.6722.670.09%5,245,410
Apr 7, 202622.3822.7222.3622.6522.650.85%3,707,299
Apr 6, 202622.4222.5622.3222.4622.46-0.62%3,160,815
Apr 2, 202622.4222.6622.3022.6022.600.67%5,002,288
Apr 1, 202622.3822.5922.3722.4522.45-0.09%5,713,305
Mar 31, 202622.6322.7622.2422.4722.470.67%7,119,589
Mar 30, 202622.4422.6222.1722.3222.320.45%4,101,162
Mar 27, 202622.2522.4722.1122.2222.22-0.18%4,185,218
Mar 26, 202622.3822.5822.2222.2622.26-0.67%3,876,702
Mar 25, 202622.6422.7122.3822.4122.41-0.66%5,853,839
Mar 24, 202622.5922.9922.4922.5622.56-0.62%4,457,355
Mar 23, 202622.7423.0422.5222.7022.701.61%7,009,883
Mar 20, 202623.0723.1122.1922.3422.34-3.25%12,226,760
Mar 19, 202622.8423.1522.7523.0923.091.05%5,564,228
Mar 18, 202623.1623.2322.8322.8522.85-1.64%3,919,168
Mar 17, 202623.3423.4323.2323.2323.230.17%5,098,269
Mar 16, 202623.1923.3623.0023.1923.191.22%5,041,558
Mar 13, 202623.2123.3122.8122.9122.91-0.17%3,313,981
Mar 12, 202623.0223.2222.9122.9522.95-0.95%5,048,835
Mar 11, 202623.0223.2022.9123.1723.170.04%4,918,250
Mar 10, 202623.1223.4623.0023.1623.16-0.17%5,188,573
Mar 9, 202623.0123.2222.6023.2023.20-0.34%6,897,021