Skip to main content
logo
Kimco Realty Corporation (KIM)
NYSE: KIM · Real-Time Price · USD
23.71
-0.07 (-0.29%)
At close: Aug 31, 2026, 4:00 PM EDT
23.61
-0.10 (-0.41%)
After-hours: Aug 31, 2026, 7:34 PM EDT

Kimco Realty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 202623.7323.7623.6023.7123.71-0.29%10,583,410
Aug 28, 202623.9523.9623.7723.7823.78-0.13%3,934,837
Aug 27, 202623.8523.9823.7523.8123.81-0.92%5,123,716
Aug 26, 202624.0524.1323.9524.0324.03-0.12%4,781,888
Aug 25, 202624.3124.3124.0024.0624.06-0.66%2,770,432
Aug 24, 202624.0624.3424.0324.2224.220.83%2,914,296
Aug 21, 202624.2124.4123.9624.0224.02-0.58%2,788,469
Aug 20, 202624.3024.4024.1324.1624.16-0.66%2,957,302
Aug 19, 202624.3424.4524.1924.3224.320.41%2,458,857
Aug 18, 202624.5324.7224.2124.2224.22-0.57%2,698,943
Aug 17, 202624.3424.3924.1224.3624.36-0.20%3,374,847
Aug 14, 202624.3624.5724.3524.4124.410.08%2,675,225
Aug 13, 202624.3124.4024.2024.3924.390.87%2,902,201
Aug 12, 202624.0024.2223.9824.1824.180.88%3,528,480
Aug 11, 202623.9924.1923.9223.9723.97-0.58%3,422,206
Aug 10, 202624.3324.4023.9724.1124.11-1.43%5,131,199
Aug 7, 202624.3924.7224.1824.4624.460.12%3,338,835
Aug 6, 202625.0325.2024.3724.4324.43-1.77%4,753,322
Aug 5, 202625.0625.3224.6824.8724.87-0.56%5,703,168
Aug 4, 202625.4025.7224.8225.0125.01-1.57%8,281,689
Aug 3, 202625.4425.7325.2825.4125.41-0.27%6,128,422
Jul 31, 202625.5125.5625.3725.4825.48-0.12%8,276,252
Jul 30, 202626.0226.1225.3025.5125.51-1.92%3,910,569
Jul 29, 202626.2726.3325.8926.0126.01-0.88%3,860,172
Jul 28, 202626.6126.6526.2226.2426.24-0.53%5,751,513
Jul 27, 202626.1026.5526.0626.3826.381.07%4,825,918
Jul 24, 202625.8826.1525.8226.1026.101.40%4,543,442
Jul 23, 202626.0726.0725.6825.7425.74-1.53%3,522,950
Jul 22, 202626.1926.2526.0626.1426.140.15%3,251,216
Jul 21, 202626.1126.1925.8626.1026.100.27%2,699,668
Jul 20, 202626.1326.2625.9426.0326.03-0.34%4,358,642
Jul 17, 202626.1026.4525.8826.1226.120.35%3,740,396
Jul 16, 202625.1826.0325.1026.0326.033.75%4,431,850
Jul 15, 202625.3625.4124.9425.0925.09-0.63%4,006,465
Jul 14, 202625.2325.4125.1025.2525.250.56%3,069,347
Jul 13, 202624.8825.1624.8825.1125.110.92%3,453,470
Jul 10, 202625.1325.1324.7024.8824.88-0.20%3,448,583
Jul 9, 202625.1625.1824.9124.9324.93-0.16%3,377,883
Jul 8, 202625.2025.2624.9424.9724.97-1.27%3,281,790
Jul 7, 202625.2225.6225.1625.2925.290.96%2,890,604
Jul 6, 202625.3225.3625.0325.0525.05-1.07%3,254,574
Jul 2, 202625.2225.3625.1625.3225.320.96%4,063,981
Jul 1, 202625.3425.4725.0825.0825.08-1.07%4,597,446
Jun 30, 202625.6525.7225.3225.3525.35-1.86%4,958,032
Jun 29, 202625.7825.8825.5925.8325.83-0.23%3,844,487
Jun 26, 202625.7325.9025.5625.8925.891.45%6,303,269
Jun 25, 202625.4425.6025.2125.5225.520.39%3,676,602
Jun 24, 202625.2625.5225.2025.4225.420.91%5,060,861
Jun 23, 202624.9925.2024.7525.1925.192.03%4,770,734
Jun 22, 202624.6824.8724.5724.6924.691.27%7,076,740