Kimco Realty Corporation (KIM)
NYSE: KIM · Real-Time Price · USD
22.16
+0.07 (0.32%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Kimco Realty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 22.07 | 22.24 | 22.01 | 22.16 | 22.16 | 0.32% | 3,444,517 |
| Oct 8, 2026 | 21.88 | 22.15 | 21.74 | 22.09 | 22.09 | 1.10% | 5,150,340 |
| Oct 7, 2026 | 22.15 | 22.15 | 21.84 | 21.85 | 21.85 | -1.31% | 4,604,288 |
| Oct 6, 2026 | 22.00 | 22.23 | 22.00 | 22.14 | 22.14 | 0.50% | 4,578,829 |
| Oct 5, 2026 | 22.22 | 22.31 | 22.02 | 22.03 | 22.03 | -0.94% | 4,977,998 |
| Oct 2, 2026 | 22.31 | 22.46 | 22.17 | 22.24 | 22.24 | 0.14% | 4,496,410 |
| Oct 1, 2026 | 22.13 | 22.24 | 21.86 | 22.21 | 22.21 | - | 5,210,418 |
| Sep 30, 2026 | 22.51 | 22.52 | 22.20 | 22.21 | 22.21 | -0.94% | 4,985,682 |
| Sep 29, 2026 | 22.44 | 22.55 | 22.22 | 22.42 | 22.42 | -0.31% | 3,845,633 |
| Sep 28, 2026 | 22.45 | 22.63 | 22.35 | 22.49 | 22.49 | 0.22% | 5,310,793 |
| Sep 25, 2026 | 22.31 | 22.45 | 22.07 | 22.44 | 22.44 | 0.85% | 3,938,738 |
| Sep 24, 2026 | 22.25 | 22.34 | 22.08 | 22.25 | 22.25 | 0.18% | 4,010,930 |
| Sep 23, 2026 | 22.44 | 22.45 | 22.17 | 22.21 | 22.21 | -1.51% | 6,187,404 |
| Sep 22, 2026 | 22.63 | 22.63 | 22.46 | 22.55 | 22.55 | 0.04% | 4,053,639 |
| Sep 21, 2026 | 22.53 | 22.57 | 22.39 | 22.54 | 22.54 | 0.04% | 3,477,424 |
| Sep 18, 2026 | 22.47 | 22.63 | 22.42 | 22.53 | 22.53 | -0.18% | 8,806,416 |
| Sep 17, 2026 | 22.67 | 22.73 | 22.50 | 22.57 | 22.57 | -0.09% | 5,298,840 |
| Sep 16, 2026 | 22.94 | 23.14 | 22.38 | 22.59 | 22.59 | -1.74% | 6,204,133 |
| Sep 15, 2026 | 23.21 | 23.21 | 22.94 | 22.99 | 22.99 | -0.99% | 5,508,908 |
| Sep 14, 2026 | 23.34 | 23.58 | 23.11 | 23.22 | 23.22 | 0.13% | 3,783,658 |
| Sep 11, 2026 | 23.43 | 23.43 | 23.15 | 23.19 | 23.19 | -0.43% | 12,969,683 |
| Sep 10, 2026 | 23.67 | 23.72 | 23.15 | 23.29 | 23.29 | -1.19% | 5,384,648 |
| Sep 9, 2026 | 23.75 | 23.78 | 23.47 | 23.57 | 23.57 | -0.80% | 4,931,958 |
| Sep 8, 2026 | 23.53 | 23.86 | 23.53 | 23.76 | 23.76 | 0.68% | 5,569,488 |
| Sep 4, 2026 | 23.58 | 24.04 | 23.50 | 23.60 | 23.60 | -0.17% | 5,118,927 |
| Sep 3, 2026 | 24.24 | 24.26 | 23.91 | 23.92 | 23.64 | -0.66% | 3,155,606 |
| Sep 2, 2026 | 24.23 | 24.25 | 23.95 | 24.08 | 23.80 | -0.17% | 4,675,081 |
| Sep 1, 2026 | 23.83 | 24.12 | 23.77 | 24.12 | 23.84 | 1.73% | 5,989,477 |
| Aug 31, 2026 | 23.73 | 23.76 | 23.60 | 23.71 | 23.43 | -0.29% | 10,948,749 |
| Aug 28, 2026 | 23.95 | 23.96 | 23.77 | 23.78 | 23.50 | -0.13% | 3,934,882 |
| Aug 27, 2026 | 23.85 | 23.98 | 23.75 | 23.81 | 23.53 | -0.92% | 5,553,449 |
| Aug 26, 2026 | 24.05 | 24.13 | 23.95 | 24.03 | 23.75 | -0.12% | 5,253,320 |
| Aug 25, 2026 | 24.31 | 24.31 | 24.00 | 24.06 | 23.78 | -0.66% | 2,833,207 |
| Aug 24, 2026 | 24.06 | 24.34 | 24.03 | 24.22 | 23.94 | 0.83% | 2,914,961 |
| Aug 21, 2026 | 24.21 | 24.41 | 23.96 | 24.02 | 23.74 | -0.58% | 2,793,016 |
| Aug 20, 2026 | 24.30 | 24.40 | 24.13 | 24.16 | 23.88 | -0.66% | 2,957,368 |
| Aug 19, 2026 | 24.34 | 24.45 | 24.19 | 24.32 | 24.04 | 0.41% | 2,459,357 |
| Aug 18, 2026 | 24.53 | 24.72 | 24.21 | 24.22 | 23.94 | -0.57% | 2,699,792 |
| Aug 17, 2026 | 24.34 | 24.39 | 24.12 | 24.36 | 24.07 | -0.20% | 3,609,501 |
| Aug 14, 2026 | 24.36 | 24.57 | 24.35 | 24.41 | 24.12 | 0.08% | 2,675,397 |
| Aug 13, 2026 | 24.31 | 24.40 | 24.20 | 24.39 | 24.10 | 0.87% | 2,902,311 |
| Aug 12, 2026 | 24.00 | 24.22 | 23.98 | 24.18 | 23.90 | 0.88% | 3,690,134 |
| Aug 11, 2026 | 23.99 | 24.19 | 23.92 | 23.97 | 23.69 | -0.58% | 3,452,952 |
| Aug 10, 2026 | 24.33 | 24.40 | 23.97 | 24.11 | 23.83 | -1.43% | 5,168,464 |
| Aug 7, 2026 | 24.39 | 24.72 | 24.18 | 24.46 | 24.17 | 0.12% | 3,369,147 |
| Aug 6, 2026 | 25.03 | 25.20 | 24.37 | 24.43 | 24.14 | -1.77% | 4,796,778 |
| Aug 5, 2026 | 25.06 | 25.32 | 24.68 | 24.87 | 24.58 | -0.56% | 5,770,731 |
| Aug 4, 2026 | 25.40 | 25.72 | 24.82 | 25.01 | 24.72 | -1.57% | 8,283,057 |
| Aug 3, 2026 | 25.44 | 25.73 | 25.28 | 25.41 | 25.11 | -0.27% | 6,128,905 |
| Jul 31, 2026 | 25.51 | 25.56 | 25.37 | 25.48 | 25.18 | -0.12% | 8,446,729 |