Skip to main content
logo
Kimco Realty Corporation (KIM)
NYSE: KIM · Real-Time Price · USD
24.23
+0.48 (2.02%)
At close: Jun 5, 2026, 4:00 PM EDT
24.32
+0.09 (0.37%)
After-hours: Jun 5, 2026, 7:12 PM EDT

Kimco Realty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 5, 202623.4023.6723.3323.5423.290.60%3,487,790
May 4, 202623.2423.5023.1923.4023.150.09%5,375,984
May 1, 202623.6523.6923.3123.3823.13-1.10%5,918,362
Apr 30, 202623.9223.9823.4323.6423.38-6,040,886
Apr 29, 202623.7523.8723.4823.6423.38-0.67%4,559,951
Apr 28, 202624.0024.1423.7923.8023.54-0.34%3,953,315
Apr 27, 202623.6923.9123.6623.8823.620.80%5,542,677
Apr 24, 202623.7924.0823.6523.6923.43-0.63%4,603,066
Apr 23, 202623.7023.8623.6623.8423.581.15%3,482,156
Apr 22, 202623.8023.8423.4023.5723.31-0.51%2,673,068
Apr 21, 202624.0824.1723.6923.6923.43-1.54%2,599,494
Apr 20, 202624.1024.3124.0024.0623.80-0.54%3,502,548
Apr 17, 202623.7924.2523.7124.1923.931.85%4,338,150
Apr 16, 202623.4723.8123.4123.7523.491.15%5,897,800
Apr 15, 202623.5323.5623.3923.4823.23-0.51%4,501,476
Apr 14, 202623.1323.6723.0623.6023.341.72%4,837,337
Apr 13, 202623.0923.2022.9723.2022.950.13%4,236,241
Apr 10, 202623.1023.2622.9923.1722.920.43%6,078,163
Apr 9, 202622.6623.2222.6023.0722.821.76%4,374,847
Apr 8, 202622.9122.9922.6622.6722.420.09%5,245,410
Apr 7, 202622.3822.7222.3622.6522.400.85%3,707,299
Apr 6, 202622.4222.5622.3222.4622.22-0.62%3,160,815
Apr 2, 202622.4222.6622.3022.6022.360.67%5,002,288
Apr 1, 202622.3822.5922.3722.4522.21-0.09%5,713,305
Mar 31, 202622.6322.7622.2422.4722.230.67%7,119,589
Mar 30, 202622.4422.6222.1722.3222.080.45%4,101,162
Mar 27, 202622.2522.4722.1122.2221.98-0.18%4,185,218
Mar 26, 202622.3822.5822.2222.2622.02-0.67%3,876,702