NYSE : KIM
Kimco Realty Corporation — Price history
Real Estate · REIT - Retail · United States
Last price 24.52 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 16.34B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kimco Realty Corporation (KIM) closed at 25.07 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 24.52 | 25.17 | 24.52 | 25.07 | 7,950,897 | +2.24% |
| 2026-10-30 | 24.55 | 24.7 | 24.385 | 24.52 | 10,550,253 | +0.41% |
| 2026-10-29 | 23.75 | 24.42 | 23.68 | 24.42 | 6,963,245 | +4.36% |
| 2026-10-28 | 23.65 | 23.695 | 23.345 | 23.4 | 7,494,986 | -1.27% |
| 2026-10-27 | 23.61 | 23.785 | 23.54 | 23.7 | 5,651,189 | +0.21% |
| 2026-10-26 | 23.62 | 23.865 | 23.595 | 23.65 | 4,389,658 | +0.13% |
| 2026-10-23 | 23.66 | 23.715 | 23.45 | 23.62 | 5,835,851 | +0.13% |
| 2026-10-22 | 22.82 | 23.61 | 22.76 | 23.59 | 5,195,589 | +3.83% |
| 2026-10-21 | 23.1 | 23.1 | 22.705 | 22.72 | 5,040,774 | -1.22% |
| 2026-10-20 | 22.81 | 23.13 | 22.76 | 23 | 5,363,304 | +1.37% |
| 2026-10-19 | 22.83 | 22.83 | 22.58 | 22.69 | 4,234,375 | -0.96% |
| 2026-10-16 | 22.81 | 23.07 | 22.69 | 22.91 | 5,563,823 | +1.06% |
| 2026-10-15 | 22.73 | 22.88 | 22.58 | 22.67 | 4,955,310 | +1.25% |
| 2026-10-14 | 22.44 | 22.49 | 22.155 | 22.39 | 4,610,231 | -0.27% |
| 2026-10-13 | 22.55 | 22.55 | 22.12 | 22.45 | 6,245,394 | +0.58% |
| 2026-10-12 | 22.17 | 22.33 | 22.055 | 22.32 | 4,475,366 | +0.72% |
| 2026-10-09 | 22.07 | 22.24 | 22.005 | 22.16 | 3,444,450 | +0.32% |
| 2026-10-08 | 21.88 | 22.145 | 21.744 | 22.09 | 5,150,340 | +1.10% |
| 2026-10-07 | 22.15 | 22.15 | 21.835 | 21.85 | 4,604,288 | -1.31% |
| 2026-10-06 | 22 | 22.225 | 22 | 22.14 | 4,578,829 | +0.50% |
| 2026-10-05 | 22.22 | 22.31 | 22.02 | 22.03 | 4,977,998 | -0.94% |
| 2026-10-02 | 22.31 | 22.455 | 22.17 | 22.24 | 4,496,410 | +0.14% |
| 2026-10-01 | 22.13 | 22.235 | 21.855 | 22.21 | 5,210,418 | +0.00% |
| 2026-09-30 | 22.51 | 22.52 | 22.2 | 22.21 | 4,985,682 | -0.94% |
| 2026-09-29 | 22.44 | 22.55 | 22.22 | 22.42 | 3,845,633 | -0.31% |
| 2026-09-28 | 22.45 | 22.625 | 22.35 | 22.49 | 5,310,793 | +0.22% |
| 2026-09-25 | 22.31 | 22.45 | 22.065 | 22.44 | 3,938,738 | +0.85% |
| 2026-09-24 | 22.25 | 22.34 | 22.08 | 22.25 | 4,010,930 | +0.18% |
| 2026-09-23 | 22.44 | 22.449 | 22.17 | 22.21 | 6,187,404 | -1.51% |
| 2026-09-22 | 22.63 | 22.63 | 22.46 | 22.55 | 4,053,639 | +0.04% |
| 2026-09-21 | 22.53 | 22.57 | 22.385 | 22.54 | 3,477,424 | +0.04% |
| 2026-09-18 | 22.47 | 22.63 | 22.42 | 22.53 | 8,806,416 | -0.18% |
| 2026-09-17 | 22.67 | 22.73 | 22.495 | 22.57 | 5,298,840 | -0.09% |
| 2026-09-16 | 22.94 | 23.135 | 22.38 | 22.59 | 6,204,133 | -1.74% |
| 2026-09-15 | 23.21 | 23.21 | 22.94 | 22.99 | 5,508,908 | -0.99% |
| 2026-09-14 | 23.34 | 23.58 | 23.11 | 23.22 | 3,783,658 | +0.13% |
| 2026-09-11 | 23.43 | 23.43 | 23.15 | 23.19 | 12,969,683 | -0.43% |
| 2026-09-10 | 23.67 | 23.715 | 23.15 | 23.29 | 5,384,648 | -1.19% |
| 2026-09-09 | 23.75 | 23.775 | 23.465 | 23.57 | 4,931,958 | -0.80% |
| 2026-09-08 | 23.53 | 23.855 | 23.53 | 23.76 | 5,569,488 | +0.68% |
| 2026-09-04 | 23.58 | 24.035 | 23.5 | 23.6 | 5,118,927 | -0.17% |
| 2026-09-03 | 24.24 | 24.26 | 23.91 | 23.92 | 3,155,606 | -0.66% |
| 2026-09-02 | 24.23 | 24.25 | 23.95 | 24.08 | 4,675,081 | -0.17% |
| 2026-09-01 | 23.83 | 24.12 | 23.77 | 24.12 | 5,989,477 | +1.73% |
| 2026-08-31 | 23.73 | 23.76 | 23.6 | 23.71 | 10,948,749 | -0.29% |
| 2026-08-28 | 23.95 | 23.96 | 23.77 | 23.78 | 3,934,882 | -0.13% |
| 2026-08-27 | 23.85 | 23.98 | 23.75 | 23.81 | 5,553,449 | -0.92% |
| 2026-08-26 | 24.05 | 24.13 | 23.95 | 24.03 | 5,253,320 | -0.12% |
| 2026-08-25 | 24.31 | 24.31 | 23.995 | 24.06 | 2,833,207 | -0.66% |
| 2026-08-24 | 24.06 | 24.335 | 24.03 | 24.22 | 2,914,961 | +0.83% |
| 2026-08-21 | 24.21 | 24.414 | 23.955 | 24.02 | 2,793,016 | -0.58% |
| 2026-08-20 | 24.3 | 24.395 | 24.13 | 24.16 | 2,957,368 | -0.66% |
| 2026-08-19 | 24.34 | 24.45 | 24.19 | 24.32 | 2,459,357 | +0.41% |
| 2026-08-18 | 24.53 | 24.72 | 24.21 | 24.22 | 2,699,792 | -0.57% |
| 2026-08-17 | 24.34 | 24.39 | 24.12 | 24.36 | 3,609,501 | -0.20% |
| 2026-08-14 | 24.36 | 24.57 | 24.345 | 24.41 | 2,675,397 | +0.08% |
| 2026-08-13 | 24.31 | 24.4 | 24.195 | 24.39 | 2,902,311 | +0.87% |
| 2026-08-12 | 24 | 24.215 | 23.975 | 24.18 | 3,690,134 | +0.88% |
| 2026-08-11 | 23.99 | 24.19 | 23.92 | 23.97 | 3,452,952 | -0.58% |
| 2026-08-10 | 24.33 | 24.4 | 23.965 | 24.11 | 5,168,464 | -1.43% |
| 2026-08-07 | 24.39 | 24.715 | 24.175 | 24.46 | 3,369,147 | +0.12% |
| 2026-08-06 | 25.03 | 25.2 | 24.365 | 24.43 | 4,796,778 | -1.77% |
| 2026-08-05 | 25.06 | 25.316 | 24.675 | 24.87 | 5,770,731 | -0.56% |
| 2026-08-04 | 25.4 | 25.72 | 24.82 | 25.01 | 8,283,056 | -1.57% |
| 2026-08-03 | 25.44 | 25.73 | 25.275 | 25.41 | 6,128,905 | -0.27% |
| 2026-07-31 | 25.51 | 25.555 | 25.365 | 25.48 | 8,446,729 | -0.12% |
| 2026-07-30 | 26.02 | 26.12 | 25.3 | 25.51 | 3,912,583 | -1.92% |
| 2026-07-29 | 26.27 | 26.33 | 25.89 | 26.01 | 3,892,856 | -0.88% |
| 2026-07-28 | 26.61 | 26.645 | 26.22 | 26.24 | 5,751,524 | -0.53% |
| 2026-07-27 | 26.1 | 26.545 | 26.06 | 26.38 | 4,958,301 | +1.07% |
| 2026-07-24 | 25.88 | 26.145 | 25.82 | 26.1 | 4,543,947 | +1.40% |
| 2026-07-23 | 26.07 | 26.07 | 25.675 | 25.74 | 3,523,161 | -1.53% |
| 2026-07-22 | 26.19 | 26.25 | 26.06 | 26.14 | 3,251,293 | +0.15% |
| 2026-07-21 | 26.11 | 26.19 | 25.86 | 26.1 | 2,705,618 | +0.27% |
| 2026-07-20 | 26.13 | 26.26 | 25.94 | 26.03 | 4,363,960 | -0.34% |
| 2026-07-17 | 26.1 | 26.45 | 25.875 | 26.12 | 3,740,790 | +0.35% |
| 2026-07-16 | 25.18 | 26.03 | 25.1 | 26.03 | 4,438,296 | +3.75% |
| 2026-07-15 | 25.36 | 25.41 | 24.94 | 25.09 | 4,006,491 | -0.63% |
| 2026-07-14 | 25.23 | 25.405 | 25.095 | 25.25 | 3,083,523 | +0.56% |
| 2026-07-13 | 24.88 | 25.16 | 24.88 | 25.11 | 3,453,729 | +0.92% |
| 2026-07-10 | 25.13 | 25.13 | 24.7 | 24.88 | 3,450,033 | -0.20% |
| 2026-07-09 | 25.16 | 25.18 | 24.91 | 24.93 | 3,380,364 | -0.16% |
| 2026-07-08 | 25.2 | 25.26 | 24.935 | 24.97 | 3,282,476 | -1.27% |
| 2026-07-07 | 25.22 | 25.62 | 25.155 | 25.29 | 2,890,604 | +0.96% |
| 2026-07-06 | 25.32 | 25.36 | 25.025 | 25.05 | 3,257,266 | -1.07% |
| 2026-07-02 | 25.22 | 25.355 | 25.16 | 25.32 | 4,068,145 | +0.96% |
| 2026-07-01 | 25.34 | 25.47 | 25.08 | 25.08 | 4,600,725 | -1.07% |
| 2026-06-30 | 25.65 | 25.715 | 25.32 | 25.35 | 4,965,226 | -1.86% |
| 2026-06-29 | 25.78 | 25.88 | 25.59 | 25.83 | 3,844,859 | -0.23% |
| 2026-06-26 | 25.73 | 25.9 | 25.555 | 25.89 | 6,725,549 | +1.45% |
| 2026-06-25 | 25.44 | 25.6 | 25.21 | 25.52 | 3,676,854 | +0.39% |
| 2026-06-24 | 25.26 | 25.52 | 25.2 | 25.42 | 5,078,151 | +0.91% |
| 2026-06-23 | 24.99 | 25.2 | 24.75 | 25.19 | 4,771,525 | +2.03% |
| 2026-06-22 | 24.68 | 24.87 | 24.57 | 24.69 | 7,077,242 | +1.27% |
| 2026-06-18 | 24.65 | 24.7 | 24.3 | 24.38 | 8,755,780 | -0.45% |
| 2026-06-17 | 25.05 | 25.15 | 24.41 | 24.49 | 5,614,665 | -2.43% |
| 2026-06-16 | 25.39 | 25.55 | 24.925 | 25.1 | 8,168,752 | -0.99% |
| 2026-06-15 | 25.84 | 26.01 | 25.345 | 25.35 | 7,404,352 | -2.16% |
| 2026-06-12 | 25.77 | 26.075 | 25.67 | 25.91 | 6,563,163 | +0.62% |
| 2026-06-11 | 25.53 | 26.035 | 25.48 | 25.75 | 17,408,453 | +1.46% |
| 2026-06-10 | 25.25 | 25.71 | 25.13 | 25.38 | 8,147,921 | +0.75% |
| 2026-06-09 | 24.44 | 25.29 | 24.415 | 25.19 | 6,320,087 | +3.92% |
| 2026-06-08 | 24.21 | 24.31 | 24.065 | 24.24 | 5,151,538 | +0.04% |
| 2026-06-05 | 23.74 | 24.325 | 23.74 | 24.23 | 4,259,678 | +2.02% |
| 2026-06-04 | 24.05 | 24.15 | 23.72 | 24.01 | 3,556,127 | +1.01% |
| 2026-06-03 | 23.62 | 23.97 | 23.59 | 23.77 | 3,420,849 | +0.25% |
| 2026-06-02 | 23.64 | 23.84 | 23.525 | 23.71 | 3,006,000 | +0.30% |
| 2026-06-01 | 24.48 | 24.48 | 23.64 | 23.64 | 3,531,110 | -1.83% |
| 2026-05-29 | 24.13 | 24.27 | 24.01 | 24.08 | 7,282,483 | -0.37% |
| 2026-05-28 | 24.29 | 24.39 | 24.15 | 24.17 | 3,511,376 | -1.02% |
| 2026-05-27 | 24.53 | 24.62 | 24.355 | 24.42 | 4,187,556 | -0.49% |
| 2026-05-26 | 24.18 | 24.59 | 24.1 | 24.54 | 5,589,929 | +1.78% |
| 2026-05-22 | 24.17 | 24.225 | 23.975 | 24.11 | 3,370,946 | +0.25% |
| 2026-05-21 | 23.73 | 24.065 | 23.57 | 24.05 | 3,003,082 | +1.01% |
| 2026-05-20 | 23.43 | 23.895 | 23.31 | 23.81 | 3,513,066 | +1.97% |
| 2026-05-19 | 23.43 | 23.51 | 23.265 | 23.35 | 3,077,874 | -0.51% |
| 2026-05-18 | 23.16 | 23.495 | 23.16 | 23.47 | 3,457,942 | +2.04% |
| 2026-05-15 | 23.16 | 23.2 | 22.93 | 23 | 4,388,192 | -0.78% |
| 2026-05-14 | 23.16 | 23.26 | 23.02 | 23.18 | 3,826,190 | +0.43% |
| 2026-05-13 | 23.42 | 23.46 | 22.995 | 23.08 | 3,759,842 | -2.00% |