Skip to main content
logo
Kimco Realty Corporation (KIM)
NYSE: KIM · Real-Time Price · USD
23.84
+0.27 (1.15%)
At close: Apr 23, 2026, 4:00 PM EDT
23.79
-0.05 (-0.21%)
After-hours: Apr 23, 2026, 7:00 PM EDT

Kimco Realty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202623.7023.8623.6623.8423.841.15%3,482,146
Apr 22, 202623.8023.8423.4023.5723.57-0.51%2,672,465
Apr 21, 202624.0824.1723.6923.6923.69-1.54%2,598,886
Apr 20, 202624.1024.3124.0024.0624.06-0.54%3,501,029
Apr 17, 202623.7924.2523.7124.1924.191.85%4,334,157
Apr 16, 202623.4723.8123.4123.7523.751.15%5,897,665
Apr 15, 202623.5323.5623.3923.4823.48-0.51%4,499,191
Apr 14, 202623.1323.6723.0623.6023.601.72%4,831,970
Apr 13, 202623.0923.2022.9723.2023.200.13%4,235,709
Apr 10, 202623.1023.2622.9923.1723.170.43%6,072,892
Apr 9, 202622.6623.2222.6023.0723.071.76%4,370,764
Apr 8, 202622.9122.9922.6622.6722.670.09%5,242,632
Apr 7, 202622.3822.7222.3622.6522.650.85%3,706,719
Apr 6, 202622.4222.5622.3222.4622.46-0.62%3,160,802
Apr 2, 202622.4222.6622.3022.6022.600.67%5,000,038
Apr 1, 202622.3822.5922.3722.4522.45-0.09%5,481,441
Mar 31, 202622.6322.7622.2422.4722.470.67%7,050,432
Mar 30, 202622.4422.6222.1722.3222.320.45%3,831,100
Mar 27, 202622.2522.4722.1122.2222.22-0.18%4,185,203
Mar 26, 202622.3822.5822.2222.2622.26-0.67%3,876,081
Mar 25, 202622.6422.7122.3822.4122.41-0.66%5,853,436
Mar 24, 202622.5922.9922.4922.5622.56-0.62%4,452,857
Mar 23, 202622.7423.0422.5222.7022.701.61%7,000,432
Mar 20, 202623.0723.1122.1922.3422.34-3.25%11,872,607
Mar 19, 202622.8423.1522.7523.0923.091.05%5,538,903
Mar 18, 202623.1623.2322.8322.8522.85-1.64%3,915,320
Mar 17, 202623.3423.4323.2323.2323.230.17%5,094,791
Mar 16, 202623.1923.3623.0023.1923.191.22%5,041,375
Mar 13, 202623.2123.3122.8122.9122.91-0.17%3,313,849
Mar 12, 202623.0223.2222.9122.9522.95-0.95%5,048,427
Mar 11, 202623.0223.2022.9123.1723.170.04%4,918,161
Mar 10, 202623.1223.4623.0023.1623.16-0.17%5,187,548
Mar 9, 202623.0123.2222.6023.2023.20-0.34%6,896,923
Mar 6, 202623.1023.3322.9323.2823.28-0.98%8,303,602
Mar 5, 202623.3723.5823.3123.5123.25-0.21%6,703,593
Mar 4, 202623.4723.5823.2723.5623.300.13%4,233,561
Mar 3, 202623.2523.6623.0523.5323.27-0.13%5,683,037
Mar 2, 202623.4323.7223.3023.5623.300.04%6,952,587
Feb 27, 202623.5723.9123.4623.5523.29-0.38%13,790,252
Feb 26, 202623.4323.6623.3223.6423.381.37%7,679,719
Feb 25, 202623.2723.4023.0423.3223.060.09%5,025,232
Feb 24, 202623.4523.6623.2323.3023.04-0.47%9,089,766
Feb 23, 202623.2523.5723.2323.4123.151.04%9,445,004
Feb 20, 202622.6823.1922.5323.1722.912.66%8,429,879
Feb 19, 202622.6422.7322.4722.5722.32-0.40%5,730,275
Feb 18, 202623.1123.1622.6122.6622.41-2.12%6,702,277
Feb 17, 202623.0023.2222.6523.1522.891.94%6,601,265
Feb 13, 202622.6222.8122.3722.7122.461.75%5,516,354
Feb 12, 202622.0522.8722.0522.3222.071.50%7,467,764
Feb 11, 202622.2022.2321.8921.9921.75-0.90%4,696,833