Kimco Realty Corporation (KIM)
NYSE: KIM · Real-Time Price · USD
24.11
-0.35 (-1.43%)
At close: Aug 10, 2026, 4:00 PM EDT
24.14
+0.03 (0.12%)
After-hours: Aug 10, 2026, 7:50 PM EDT
Kimco Realty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 24.33 | 24.40 | 23.97 | 24.11 | 24.11 | -1.43% | 5,131,199 |
| Aug 7, 2026 | 24.39 | 24.72 | 24.18 | 24.46 | 24.46 | 0.12% | 3,338,835 |
| Aug 6, 2026 | 25.03 | 25.20 | 24.37 | 24.43 | 24.43 | -1.77% | 4,753,322 |
| Aug 5, 2026 | 25.06 | 25.32 | 24.68 | 24.87 | 24.87 | -0.56% | 5,703,168 |
| Aug 4, 2026 | 25.40 | 25.72 | 24.82 | 25.01 | 25.01 | -1.57% | 8,281,689 |
| Aug 3, 2026 | 25.44 | 25.73 | 25.28 | 25.41 | 25.41 | -0.27% | 6,128,422 |
| Jul 31, 2026 | 25.51 | 25.56 | 25.37 | 25.48 | 25.48 | -0.12% | 8,276,252 |
| Jul 30, 2026 | 26.02 | 26.12 | 25.30 | 25.51 | 25.51 | -1.92% | 3,910,569 |
| Jul 29, 2026 | 26.27 | 26.33 | 25.89 | 26.01 | 26.01 | -0.88% | 3,860,172 |
| Jul 28, 2026 | 26.61 | 26.65 | 26.22 | 26.24 | 26.24 | -0.53% | 5,751,513 |
| Jul 27, 2026 | 26.10 | 26.55 | 26.06 | 26.38 | 26.38 | 1.07% | 4,825,918 |
| Jul 24, 2026 | 25.88 | 26.15 | 25.82 | 26.10 | 26.10 | 1.40% | 4,543,442 |
| Jul 23, 2026 | 26.07 | 26.07 | 25.68 | 25.74 | 25.74 | -1.53% | 3,522,950 |
| Jul 22, 2026 | 26.19 | 26.25 | 26.06 | 26.14 | 26.14 | 0.15% | 3,251,216 |
| Jul 21, 2026 | 26.11 | 26.19 | 25.86 | 26.10 | 26.10 | 0.27% | 2,699,668 |
| Jul 20, 2026 | 26.13 | 26.26 | 25.94 | 26.03 | 26.03 | -0.34% | 4,358,642 |
| Jul 17, 2026 | 26.10 | 26.45 | 25.88 | 26.12 | 26.12 | 0.35% | 3,740,396 |
| Jul 16, 2026 | 25.18 | 26.03 | 25.10 | 26.03 | 26.03 | 3.75% | 4,431,850 |
| Jul 15, 2026 | 25.36 | 25.41 | 24.94 | 25.09 | 25.09 | -0.63% | 4,006,465 |
| Jul 14, 2026 | 25.23 | 25.41 | 25.10 | 25.25 | 25.25 | 0.56% | 3,069,347 |
| Jul 13, 2026 | 24.88 | 25.16 | 24.88 | 25.11 | 25.11 | 0.92% | 3,453,470 |
| Jul 10, 2026 | 25.13 | 25.13 | 24.70 | 24.88 | 24.88 | -0.20% | 3,448,583 |
| Jul 9, 2026 | 25.16 | 25.18 | 24.91 | 24.93 | 24.93 | -0.16% | 3,377,883 |
| Jul 8, 2026 | 25.20 | 25.26 | 24.94 | 24.97 | 24.97 | -1.27% | 3,281,790 |
| Jul 7, 2026 | 25.22 | 25.62 | 25.16 | 25.29 | 25.29 | 0.96% | 2,890,604 |
| Jul 6, 2026 | 25.32 | 25.36 | 25.03 | 25.05 | 25.05 | -1.07% | 3,254,574 |
| Jul 2, 2026 | 25.22 | 25.36 | 25.16 | 25.32 | 25.32 | 0.96% | 4,063,981 |
| Jul 1, 2026 | 25.34 | 25.47 | 25.08 | 25.08 | 25.08 | -1.07% | 4,597,446 |
| Jun 30, 2026 | 25.65 | 25.72 | 25.32 | 25.35 | 25.35 | -1.86% | 4,958,032 |
| Jun 29, 2026 | 25.78 | 25.88 | 25.59 | 25.83 | 25.83 | -0.23% | 3,844,487 |
| Jun 26, 2026 | 25.73 | 25.90 | 25.56 | 25.89 | 25.89 | 1.45% | 6,303,269 |
| Jun 25, 2026 | 25.44 | 25.60 | 25.21 | 25.52 | 25.52 | 0.39% | 3,676,602 |
| Jun 24, 2026 | 25.26 | 25.52 | 25.20 | 25.42 | 25.42 | 0.91% | 5,060,861 |
| Jun 23, 2026 | 24.99 | 25.20 | 24.75 | 25.19 | 25.19 | 2.03% | 4,770,734 |
| Jun 22, 2026 | 24.68 | 24.87 | 24.57 | 24.69 | 24.69 | 1.27% | 7,076,740 |
| Jun 18, 2026 | 24.65 | 24.70 | 24.30 | 24.38 | 24.38 | -0.45% | 8,624,556 |
| Jun 17, 2026 | 25.05 | 25.15 | 24.41 | 24.49 | 24.49 | -2.43% | 5,614,419 |
| Jun 16, 2026 | 25.39 | 25.55 | 24.93 | 25.10 | 25.10 | -0.99% | 8,168,416 |
| Jun 15, 2026 | 25.84 | 26.01 | 25.35 | 25.35 | 25.35 | -2.16% | 7,398,452 |
| Jun 12, 2026 | 25.77 | 26.08 | 25.67 | 25.91 | 25.91 | 0.62% | 6,547,638 |
| Jun 11, 2026 | 25.53 | 26.04 | 25.48 | 25.75 | 25.75 | 1.46% | 17,406,132 |
| Jun 10, 2026 | 25.25 | 25.71 | 25.13 | 25.38 | 25.38 | 0.75% | 8,141,887 |
| Jun 9, 2026 | 24.44 | 25.29 | 24.42 | 25.19 | 25.19 | 3.92% | 6,319,810 |
| Jun 8, 2026 | 24.21 | 24.31 | 24.07 | 24.24 | 24.24 | 0.04% | 5,151,527 |
| Jun 5, 2026 | 23.74 | 24.33 | 23.74 | 24.23 | 24.23 | 2.02% | 4,259,340 |
| Jun 4, 2026 | 24.05 | 24.15 | 23.72 | 24.01 | 23.75 | 1.01% | 3,555,972 |
| Jun 3, 2026 | 23.62 | 23.97 | 23.59 | 23.77 | 23.51 | 0.25% | 3,420,849 |
| Jun 2, 2026 | 23.64 | 23.84 | 23.53 | 23.71 | 23.45 | 0.30% | 3,006,000 |
| Jun 1, 2026 | 24.48 | 24.48 | 23.64 | 23.64 | 23.38 | -1.83% | 3,531,110 |
| May 29, 2026 | 24.13 | 24.27 | 24.01 | 24.08 | 23.82 | -0.37% | 7,282,483 |