Skip to main content
logo
Kimco Realty Corporation (KIM)
NYSE: KIM · Real-Time Price · USD
26.12
+0.09 (0.35%)
At close: Jul 17, 2026, 4:00 PM EDT
26.00
-0.12 (-0.46%)
After-hours: Jul 17, 2026, 7:36 PM EDT

Kimco Realty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 202624.6524.7024.3024.3824.38-0.45%8,624,556
Jun 17, 202625.0525.1524.4124.4924.49-2.43%5,614,419
Jun 16, 202625.3925.5524.9325.1025.10-0.99%8,168,416
Jun 15, 202625.8426.0125.3525.3525.35-2.16%7,398,452
Jun 12, 202625.7726.0825.6725.9125.910.62%6,547,638
Jun 11, 202625.5326.0425.4825.7525.751.46%17,406,132
Jun 10, 202625.2525.7125.1325.3825.380.75%8,141,887
Jun 9, 202624.4425.2924.4225.1925.193.92%6,319,810
Jun 8, 202624.2124.3124.0724.2424.240.04%5,151,527
Jun 5, 202623.7424.3323.7424.2324.232.02%4,259,340
Jun 4, 202624.0524.1523.7224.0123.751.01%3,555,972
Jun 3, 202623.6223.9723.5923.7723.510.25%3,420,849
Jun 2, 202623.6423.8423.5323.7123.450.30%3,006,000
Jun 1, 202624.4824.4823.6423.6423.38-1.83%3,531,110
May 29, 202624.1324.2724.0124.0823.82-0.37%7,282,483
May 28, 202624.2924.3924.1524.1723.91-1.02%3,511,376
May 27, 202624.5324.6224.3624.4224.16-0.49%4,187,556
May 26, 202624.1824.5924.1024.5424.271.78%5,589,929
May 22, 202624.1724.2323.9824.1123.850.25%3,370,946
May 21, 202623.7324.0723.5724.0523.791.01%3,003,082
May 20, 202623.4323.9023.3123.8123.551.97%3,513,066
May 19, 202623.4323.5123.2723.3523.10-0.51%3,077,874
May 18, 202623.1623.5023.1623.4723.222.04%3,457,942
May 15, 202623.1623.2022.9323.0022.75-0.78%4,388,192
May 14, 202623.1623.2623.0223.1822.930.43%3,826,190
May 13, 202623.4223.4623.0023.0822.83-2.00%3,759,842
May 12, 202623.4723.6123.3023.5523.290.34%4,889,260
May 11, 202623.5323.6023.3523.4723.22-0.04%3,768,019
May 8, 202623.6023.6823.4723.4823.23-0.21%4,456,469
May 7, 202623.7923.8023.4823.5323.28-1.13%6,439,568
May 6, 202623.6123.8723.6123.8023.541.10%4,292,906