Kimco Realty Corporation KIM
NYSE · United States · Finance
$22.21-0.21 (-0.94%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $22.21 | -0.94% | $22.51 | $22.52 | $22.20 | 5.01M |
| 2026-09-29 | $22.42 | -0.31% | $22.44 | $22.55 | $22.22 | 3.87M |
| 2026-09-28 | $22.49 | +0.22% | $22.45 | $22.63 | $22.35 | 5.31M |
| 2026-09-25 | $22.44 | +0.85% | $22.31 | $22.45 | $22.07 | 3.94M |
| 2026-09-24 | $22.25 | +0.18% | $22.25 | $22.34 | $22.08 | 4.04M |
| 2026-09-23 | $22.21 | -1.51% | $22.44 | $22.45 | $22.17 | 6.29M |
| 2026-09-22 | $22.55 | +0.04% | $22.63 | $22.63 | $22.46 | 4.19M |
| 2026-09-21 | $22.54 | +0.04% | $22.53 | $22.57 | $22.39 | 3.76M |
| 2026-09-18 | $22.53 | -0.18% | $22.47 | $22.63 | $22.42 | 9.20M |
| 2026-09-17 | $22.57 | -0.09% | $22.67 | $22.73 | $22.50 | 5.30M |
| 2026-09-16 | $22.59 | -1.74% | $22.94 | $23.14 | $22.38 | 6.28M |
| 2026-09-15 | $22.99 | -0.99% | $23.21 | $23.21 | $22.94 | 6.36M |
| 2026-09-14 | $23.22 | +0.13% | $23.34 | $23.58 | $23.11 | 4.08M |
| 2026-09-11 | $23.19 | -0.43% | $23.43 | $23.43 | $23.15 | 13.00M |
| 2026-09-10 | $23.29 | -1.19% | $23.67 | $23.72 | $23.15 | 5.60M |
| 2026-09-09 | $23.57 | -0.80% | $23.75 | $23.78 | $23.47 | 4.97M |
| 2026-09-08 | $23.76 | +0.68% | $23.53 | $23.86 | $23.53 | 6.12M |
| 2026-09-04 | $23.60 | -1.34% | $23.58 | $24.04 | $23.50 | 6.00M |
| 2026-09-03 | $23.92 | -0.66% | $24.24 | $24.26 | $23.91 | 3.82M |
| 2026-09-02 | $24.08 | -0.17% | $24.23 | $24.25 | $23.95 | 4.68M |
| 2026-09-01 | $24.12 | +1.73% | $23.83 | $24.12 | $23.77 | 5.99M |
| 2026-08-31 | $23.71 | -0.29% | $23.73 | $23.76 | $23.60 | 10.95M |
| 2026-08-28 | $23.78 | -0.13% | $23.95 | $23.96 | $23.77 | 3.93M |
| 2026-08-27 | $23.81 | -0.92% | $23.85 | $23.98 | $23.75 | 5.55M |
| 2026-08-26 | $24.03 | -0.12% | $24.05 | $24.13 | $23.95 | 5.25M |
| 2026-08-25 | $24.06 | -0.66% | $24.31 | $24.31 | $24.00 | 2.83M |
| 2026-08-24 | $24.22 | +0.83% | $24.06 | $24.34 | $24.03 | 2.92M |
| 2026-08-21 | $24.02 | -0.58% | $24.21 | $24.41 | $23.96 | 2.79M |
| 2026-08-20 | $24.16 | -0.66% | $24.30 | $24.40 | $24.13 | 2.96M |
| 2026-08-19 | $24.32 | +0.41% | $24.34 | $24.45 | $24.19 | 2.46M |
| 2026-08-18 | $24.22 | -0.57% | $24.53 | $24.72 | $24.21 | 2.70M |
| 2026-08-17 | $24.36 | -0.20% | $24.34 | $24.39 | $24.12 | 3.61M |
| 2026-08-14 | $24.41 | +0.08% | $24.36 | $24.57 | $24.35 | 2.68M |
| 2026-08-13 | $24.39 | +0.87% | $24.31 | $24.40 | $24.20 | 2.90M |
| 2026-08-12 | $24.18 | +0.88% | $24.00 | $24.22 | $23.98 | 3.69M |
| 2026-08-11 | $23.97 | -0.58% | $23.99 | $24.19 | $23.92 | 3.45M |
| 2026-08-10 | $24.11 | -1.43% | $24.33 | $24.40 | $23.97 | 5.17M |
| 2026-08-07 | $24.46 | +0.12% | $24.39 | $24.72 | $24.18 | 3.37M |
| 2026-08-06 | $24.43 | -1.77% | $25.03 | $25.20 | $24.37 | 4.80M |
| 2026-08-05 | $24.87 | -0.56% | $25.06 | $25.32 | $24.68 | 5.77M |
| 2026-08-04 | $25.01 | -1.57% | $25.40 | $25.72 | $24.82 | 8.28M |
| 2026-08-03 | $25.41 | -0.27% | $25.44 | $25.73 | $25.28 | 6.13M |
| 2026-07-31 | $25.48 | -0.12% | $25.51 | $25.56 | $25.37 | 8.45M |
| 2026-07-30 | $25.51 | -1.92% | $26.02 | $26.12 | $25.30 | 3.91M |
| 2026-07-29 | $26.01 | -0.88% | $26.27 | $26.33 | $25.89 | 3.89M |
| 2026-07-28 | $26.24 | -0.53% | $26.61 | $26.65 | $26.22 | 5.75M |
| 2026-07-27 | $26.38 | +1.07% | $26.10 | $26.55 | $26.06 | 4.96M |
| 2026-07-24 | $26.10 | +1.40% | $25.88 | $26.15 | $25.82 | 4.54M |
| 2026-07-23 | $25.74 | -1.53% | $26.07 | $26.07 | $25.68 | 3.52M |
| 2026-07-22 | $26.14 | +0.15% | $26.19 | $26.25 | $26.06 | 3.25M |
| 2026-07-21 | $26.10 | +0.27% | $26.11 | $26.19 | $25.86 | 2.71M |
| 2026-07-20 | $26.03 | -0.34% | $26.13 | $26.26 | $25.94 | 4.36M |
| 2026-07-17 | $26.12 | +0.35% | $26.10 | $26.45 | $25.88 | 3.74M |
| 2026-07-16 | $26.03 | +3.75% | $25.18 | $26.03 | $25.10 | 4.44M |
| 2026-07-15 | $25.09 | -0.63% | $25.36 | $25.41 | $24.94 | 4.01M |
| 2026-07-14 | $25.25 | +0.56% | $25.23 | $25.41 | $25.10 | 3.08M |
| 2026-07-13 | $25.11 | +0.92% | $24.88 | $25.16 | $24.88 | 3.45M |
| 2026-07-10 | $24.88 | -0.20% | $25.13 | $25.13 | $24.70 | 3.45M |
| 2026-07-09 | $24.93 | -0.16% | $25.16 | $25.18 | $24.91 | 3.38M |
| 2026-07-08 | $24.97 | -1.27% | $25.20 | $25.26 | $24.94 | 3.28M |
| 2026-07-07 | $25.29 | +0.96% | $25.22 | $25.62 | $25.16 | 2.89M |
| 2026-07-06 | $25.05 | -1.07% | $25.32 | $25.36 | $25.03 | 3.26M |
| 2026-07-02 | $25.32 | +0.96% | $25.22 | $25.36 | $25.16 | 4.07M |
| 2026-07-01 | $25.08 | -1.07% | $25.34 | $25.47 | $25.08 | 4.60M |
| 2026-06-30 | $25.35 | -1.86% | $25.65 | $25.72 | $25.32 | 4.97M |
| 2026-06-29 | $25.83 | -0.23% | $25.78 | $25.88 | $25.59 | 3.84M |
| 2026-06-26 | $25.89 | +1.45% | $25.73 | $25.90 | $25.56 | 6.73M |
| 2026-06-25 | $25.52 | +0.39% | $25.44 | $25.60 | $25.21 | 3.68M |
| 2026-06-24 | $25.42 | +0.91% | $25.26 | $25.52 | $25.20 | 5.08M |
| 2026-06-23 | $25.19 | +2.03% | $24.99 | $25.20 | $24.75 | 4.77M |
| 2026-06-22 | $24.69 | +1.27% | $24.68 | $24.87 | $24.57 | 7.08M |
| 2026-06-18 | $24.38 | -0.45% | $24.65 | $24.70 | $24.30 | 8.76M |
| 2026-06-17 | $24.49 | -2.43% | $25.05 | $25.15 | $24.41 | 5.61M |
| 2026-06-16 | $25.10 | -0.99% | $25.39 | $25.55 | $24.93 | 8.17M |
| 2026-06-15 | $25.35 | -2.16% | $25.84 | $26.01 | $25.35 | 7.40M |
| 2026-06-12 | $25.91 | +0.62% | $25.77 | $26.08 | $25.67 | 6.56M |
| 2026-06-11 | $25.75 | +1.46% | $25.53 | $26.04 | $25.48 | 17.41M |
| 2026-06-10 | $25.38 | +0.75% | $25.25 | $25.71 | $25.13 | 8.15M |
| 2026-06-09 | $25.19 | +3.92% | $24.44 | $25.29 | $24.42 | 6.32M |
| 2026-06-08 | $24.24 | +0.04% | $24.21 | $24.31 | $24.07 | 5.15M |
| 2026-06-05 | $24.23 | +0.92% | $23.74 | $24.33 | $23.74 | 4.26M |
| 2026-06-04 | $24.01 | +1.01% | $24.05 | $24.15 | $23.72 | 3.56M |
| 2026-06-03 | $23.77 | +0.25% | $23.62 | $23.97 | $23.59 | 3.42M |
| 2026-06-02 | $23.71 | +0.30% | $23.64 | $23.84 | $23.53 | 3.01M |
| 2026-06-01 | $23.64 | -1.83% | $24.48 | $24.48 | $23.64 | 3.53M |
| 2026-05-29 | $24.08 | -0.37% | $24.13 | $24.27 | $24.01 | 7.28M |
| 2026-05-28 | $24.17 | -1.02% | $24.29 | $24.39 | $24.15 | 3.51M |
| 2026-05-27 | $24.42 | -0.49% | $24.53 | $24.62 | $24.36 | 4.19M |
| 2026-05-26 | $24.54 | +1.78% | $24.18 | $24.59 | $24.10 | 5.59M |
| 2026-05-22 | $24.11 | +0.25% | $24.17 | $24.23 | $23.98 | 3.37M |