Skip to main content
logo
Kimco Realty Corporation (KIM)
NYSE: KIM · Real-Time Price · USD
24.52
+0.10 (0.41%)
Oct 30, 2026, 4:00 PM EDT - Market closed

Kimco Realty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202624.5524.7024.3924.5224.520.41%10,550,253
Oct 29, 202623.7524.4223.6824.4224.424.36%6,963,245
Oct 28, 202623.6523.7023.3523.4023.40-1.27%7,494,986
Oct 27, 202623.6123.7923.5423.7023.700.21%5,651,189
Oct 26, 202623.6223.8723.6023.6523.650.13%4,389,658
Oct 23, 202623.6623.7223.4523.6223.620.13%5,835,851
Oct 22, 202622.8223.6122.7623.5923.593.83%5,195,589
Oct 21, 202623.1023.1022.7122.7222.72-1.22%5,040,774
Oct 20, 202622.8123.1322.7623.0023.001.37%5,363,304
Oct 19, 202622.8322.8322.5822.6922.69-0.96%4,234,375
Oct 16, 202622.8123.0722.6922.9122.911.06%5,563,823
Oct 15, 202622.7322.8822.5822.6722.671.25%4,955,310
Oct 14, 202622.4422.4922.1622.3922.39-0.27%4,610,231
Oct 13, 202622.5522.5522.1222.4522.450.58%6,245,394
Oct 12, 202622.1722.3322.0622.3222.320.72%4,475,366
Oct 9, 202622.0722.2422.0122.1622.160.32%3,444,450
Oct 8, 202621.8822.1521.7422.0922.091.10%5,150,340
Oct 7, 202622.1522.1521.8421.8521.85-1.31%4,604,288
Oct 6, 202622.0022.2322.0022.1422.140.50%4,578,829
Oct 5, 202622.2222.3122.0222.0322.03-0.94%4,977,998
Oct 2, 202622.3122.4622.1722.2422.240.14%4,496,410
Oct 1, 202622.1322.2421.8622.2122.21-5,210,418
Sep 30, 202622.5122.5222.2022.2122.21-0.94%4,985,682
Sep 29, 202622.4422.5522.2222.4222.42-0.31%3,845,633
Sep 28, 202622.4522.6322.3522.4922.490.22%5,310,793
Sep 25, 202622.3122.4522.0722.4422.440.85%3,938,738
Sep 24, 202622.2522.3422.0822.2522.250.18%4,010,930
Sep 23, 202622.4422.4522.1722.2122.21-1.51%6,187,404
Sep 22, 202622.6322.6322.4622.5522.550.04%4,053,639
Sep 21, 202622.5322.5722.3922.5422.540.04%3,477,424
Sep 18, 202622.4722.6322.4222.5322.53-0.18%8,806,416
Sep 17, 202622.6722.7322.5022.5722.57-0.09%5,298,840
Sep 16, 202622.9423.1422.3822.5922.59-1.74%6,204,133
Sep 15, 202623.2123.2122.9422.9922.99-0.99%5,508,908
Sep 14, 202623.3423.5823.1123.2223.220.13%3,783,658
Sep 11, 202623.4323.4323.1523.1923.19-0.43%12,969,683
Sep 10, 202623.6723.7223.1523.2923.29-1.19%5,384,648
Sep 9, 202623.7523.7823.4723.5723.57-0.80%4,931,958
Sep 8, 202623.5323.8623.5323.7623.760.68%5,569,488
Sep 4, 202623.5824.0423.5023.6023.60-0.17%5,118,927
Sep 3, 202624.2424.2623.9123.9223.64-0.66%3,155,606
Sep 2, 202624.2324.2523.9524.0823.80-0.17%4,675,081
Sep 1, 202623.8324.1223.7724.1223.841.73%5,989,477
Aug 31, 202623.7323.7623.6023.7123.43-0.29%10,948,749
Aug 28, 202623.9523.9623.7723.7823.50-0.13%3,934,882
Aug 27, 202623.8523.9823.7523.8123.53-0.92%5,553,449
Aug 26, 202624.0524.1323.9524.0323.75-0.12%5,253,320
Aug 25, 202624.3124.3124.0024.0623.78-0.66%2,833,207
Aug 24, 202624.0624.3424.0324.2223.940.83%2,914,961
Aug 21, 202624.2124.4123.9624.0223.74-0.58%2,793,016