5 DAY PERFORMANCE
+4.32%
1 MONTH PERFORMANCE
-2.36%
3 MONTH PERFORMANCE
-7.09%
6 MONTH PERFORMANCE
+2.34%
YEAR-TO-DATE PERFORMANCE
+14.45%
1 YEAR PERFORMANCE
+8.97%
Kimco Realty Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $21.84 | $22.07 (1.05%) | $22.11 | $21.75 | 1.75 M | $14.68 B |
| 10/07/2026 | $22.15 | $21.85 (-1.35%) | $22.15 | $21.84 | 4.61 M | $14.67 B |
| 10/06/2026 | $22.00 | $22.14 (0.64%) | $22.23 | $22.00 | 4.58 M | $14.87 B |
| 10/05/2026 | $22.22 | $22.03 (-0.86%) | $22.31 | $22.02 | 5.01 M | $14.79 B |
| 10/02/2026 | $22.31 | $22.24 (-0.31%) | $22.46 | $22.17 | 4.52 M | $14.93 B |
| 10/01/2026 | $22.13 | $22.21 (0.36%) | $22.24 | $21.86 | 6.01 M | $14.91 B |
| 09/30/2026 | $22.51 | $22.21 (-1.33%) | $22.52 | $22.20 | 5.01 M | $14.91 B |
| 09/29/2026 | $22.44 | $22.42 (-0.09%) | $22.55 | $22.22 | 3.87 M | $15.06 B |
| 09/28/2026 | $22.45 | $22.49 (0.18%) | $22.63 | $22.35 | 5.31 M | $15.10 B |
| 09/25/2026 | $22.31 | $22.44 (0.58%) | $22.45 | $22.07 | 3.94 M | $15.07 B |
| 09/24/2026 | $22.25 | $22.25 (0%) | $22.34 | $22.08 | 4.04 M | $14.94 B |
| 09/23/2026 | $22.44 | $22.21 (-1.02%) | $22.45 | $22.17 | 6.29 M | $14.91 B |
| 09/22/2026 | $22.63 | $22.55 (-0.35%) | $22.63 | $22.46 | 4.19 M | $15.14 B |
| 09/21/2026 | $22.53 | $22.54 (0.04%) | $22.57 | $22.39 | 3.76 M | $15.14 B |
| 09/18/2026 | $22.47 | $22.53 (0.27%) | $22.63 | $22.42 | 9.21 M | $15.13 B |
| 09/17/2026 | $22.67 | $22.57 (-0.44%) | $22.73 | $22.50 | 5.30 M | $15.16 B |
| 09/16/2026 | $22.94 | $22.59 (-1.53%) | $23.14 | $22.38 | 6.28 M | $15.17 B |
| 09/15/2026 | $23.21 | $22.99 (-0.95%) | $23.21 | $22.94 | 6.36 M | $15.44 B |
| 09/14/2026 | $23.34 | $23.22 (-0.51%) | $23.58 | $23.11 | 4.08 M | $15.59 B |
| 09/11/2026 | $23.43 | $23.19 (-1.02%) | $23.43 | $23.15 | 13.00 M | $15.57 B |
| 09/10/2026 | $23.67 | $23.29 (-1.61%) | $23.72 | $23.15 | 5.60 M | $15.64 B |
| 09/09/2026 | $23.75 | $23.57 (-0.76%) | $23.78 | $23.47 | 4.97 M | $15.83 B |
| 09/08/2026 | $23.53 | $23.76 (0.98%) | $23.86 | $23.53 | 6.12 M | $15.96 B |
| 09/04/2026 | $23.58 | $23.60 (0.08%) | $24.04 | $23.50 | 6.00 M | $15.85 B |
| 09/03/2026 | $24.24 | $23.92 (-1.32%) | $24.26 | $23.91 | 3.82 M | $16.06 B |
| 09/02/2026 | $24.23 | $24.08 (-0.62%) | $24.25 | $23.95 | 4.68 M | $16.17 B |
| 09/01/2026 | $23.83 | $24.12 (1.22%) | $24.12 | $23.77 | 5.99 M | $16.20 B |
| 08/31/2026 | $23.73 | $23.71 (-0.08%) | $23.76 | $23.60 | 10.95 M | $15.92 B |
| 08/28/2026 | $23.95 | $23.78 (-0.71%) | $23.96 | $23.77 | 3.93 M | $15.97 B |
| 08/27/2026 | $23.85 | $23.81 (-0.17%) | $23.98 | $23.75 | 5.55 M | $15.99 B |
| 08/26/2026 | $24.05 | $24.03 (-0.08%) | $24.13 | $23.95 | 5.25 M | $16.14 B |
| 08/25/2026 | $24.31 | $24.06 (-1.03%) | $24.31 | $24.00 | 2.83 M | $16.16 B |
| 08/24/2026 | $24.06 | $24.22 (0.67%) | $24.34 | $24.03 | 2.92 M | $16.26 B |
| 08/21/2026 | $24.21 | $24.02 (-0.78%) | $24.41 | $23.96 | 2.79 M | $16.13 B |
| 08/20/2026 | $24.30 | $24.16 (-0.58%) | $24.40 | $24.13 | 2.96 M | $16.22 B |
| 08/19/2026 | $24.34 | $24.32 (-0.08%) | $24.45 | $24.19 | 2.46 M | $16.33 B |
| 08/18/2026 | $24.53 | $24.22 (-1.26%) | $24.72 | $24.21 | 2.70 M | $16.26 B |
| 08/17/2026 | $24.34 | $24.36 (0.08%) | $24.39 | $24.12 | 3.61 M | $16.36 B |
| 08/14/2026 | $24.36 | $24.41 (0.21%) | $24.57 | $24.35 | 2.68 M | $16.39 B |
| 08/13/2026 | $24.31 | $24.39 (0.33%) | $24.40 | $24.20 | 2.90 M | $16.38 B |
| 08/12/2026 | $24.00 | $24.18 (0.75%) | $24.22 | $23.98 | 3.69 M | $16.24 B |
| 08/11/2026 | $23.99 | $23.97 (-0.08%) | $24.19 | $23.92 | 3.45 M | $16.10 B |
| 08/10/2026 | $24.33 | $24.11 (-0.9%) | $24.40 | $23.97 | 5.17 M | $16.19 B |
| 08/07/2026 | $24.39 | $24.46 (0.29%) | $24.72 | $24.18 | 3.37 M | $16.43 B |
| 08/06/2026 | $25.03 | $24.43 (-2.4%) | $25.20 | $24.37 | 4.80 M | $16.41 B |
| 08/05/2026 | $25.06 | $24.87 (-0.76%) | $25.32 | $24.68 | 5.77 M | $16.70 B |
| 08/04/2026 | $25.40 | $25.01 (-1.54%) | $25.72 | $24.82 | 8.28 M | $16.79 B |
| 08/03/2026 | $25.44 | $25.41 (-0.12%) | $25.73 | $25.28 | 6.13 M | $17.06 B |
| 07/31/2026 | $25.51 | $25.48 (-0.12%) | $25.56 | $25.37 | 8.45 M | $17.11 B |
| 07/30/2026 | $26.02 | $25.51 (-1.96%) | $26.12 | $25.30 | 3.91 M | $17.14 B |
| 07/29/2026 | $26.27 | $26.01 (-0.99%) | $26.33 | $25.89 | 3.89 M | $17.47 B |
| 07/28/2026 | $26.61 | $26.24 (-1.39%) | $26.65 | $26.22 | 5.75 M | $17.63 B |
| 07/27/2026 | $26.10 | $26.38 (1.07%) | $26.55 | $26.06 | 4.96 M | $17.72 B |
| 07/24/2026 | $25.88 | $26.10 (0.85%) | $26.15 | $25.82 | 4.54 M | $17.53 B |
| 07/23/2026 | $26.07 | $25.74 (-1.27%) | $26.07 | $25.68 | 3.52 M | $17.29 B |
| 07/22/2026 | $26.19 | $26.14 (-0.19%) | $26.25 | $26.06 | 3.25 M | $17.56 B |
| 07/21/2026 | $26.11 | $26.10 (-0.04%) | $26.19 | $25.86 | 2.71 M | $17.53 B |
| 07/20/2026 | $26.13 | $26.03 (-0.38%) | $26.26 | $25.94 | 4.36 M | $17.49 B |
| 07/17/2026 | $26.10 | $26.12 (0.08%) | $26.45 | $25.88 | 3.74 M | $17.55 B |
| 07/16/2026 | $25.18 | $26.03 (3.38%) | $26.03 | $25.10 | 4.44 M | $17.49 B |
| 07/15/2026 | $25.36 | $25.09 (-1.06%) | $25.41 | $24.94 | 4.01 M | $16.86 B |
| 07/14/2026 | $25.23 | $25.25 (0.08%) | $25.41 | $25.10 | 3.08 M | $16.96 B |
| 07/13/2026 | $24.88 | $25.11 (0.92%) | $25.16 | $24.88 | 3.45 M | $16.87 B |
| 07/10/2026 | $25.13 | $24.88 (-0.99%) | $25.13 | $24.70 | 3.45 M | $16.72 B |
| 07/09/2026 | $25.16 | $24.93 (-0.91%) | $25.18 | $24.91 | 3.38 M | $16.75 B |
| 07/08/2026 | $25.20 | $24.97 (-0.91%) | $25.26 | $24.94 | 3.28 M | $16.78 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
