5 DAY PERFORMANCE
+4.25%
1 MONTH PERFORMANCE
+0.22%
3 MONTH PERFORMANCE
-8.78%
6 MONTH PERFORMANCE
-5.54%
YEAR-TO-DATE PERFORMANCE
-4.65%
1 YEAR PERFORMANCE
+15.45%
Kimco Realty Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.70 | $20.87 (0.82%) | $20.95 | $20.60 | 5.41 M | $13.89 B |
| 03/11/2025 | $21.32 | $20.62 (-3.28%) | $21.47 | $20.44 | 6.42 M | $13.85 B |
| 03/10/2025 | $21.41 | $21.27 (-0.65%) | $21.70 | $21.19 | 5.44 M | $14.28 B |
| 03/07/2025 | $21.29 | $21.43 (0.66%) | $21.79 | $21.17 | 7.56 M | $14.39 B |
| 03/06/2025 | $21.50 | $21.47 (-0.14%) | $21.70 | $21.29 | 8.63 M | $14.42 B |
| 03/05/2025 | $21.35 | $21.71 (1.69%) | $21.77 | $21.30 | 3.78 M | $14.58 B |
| 03/04/2025 | $22.02 | $21.51 (-2.32%) | $22.06 | $21.48 | 5.12 M | $14.45 B |
| 03/03/2025 | $22.04 | $22.05 (0.05%) | $22.34 | $21.86 | 4.54 M | $14.81 B |
| 02/28/2025 | $21.75 | $22.10 (1.61%) | $22.12 | $21.66 | 6.27 M | $14.84 B |
| 02/27/2025 | $21.73 | $21.61 (-0.55%) | $21.91 | $21.57 | 2.83 M | $14.51 B |
| 02/26/2025 | $21.89 | $21.68 (-0.96%) | $22.01 | $21.65 | 2.78 M | $14.56 B |
| 02/25/2025 | $21.74 | $21.85 (0.51%) | $21.98 | $21.67 | 3.50 M | $14.67 B |
| 02/24/2025 | $21.63 | $21.79 (0.74%) | $21.90 | $21.46 | 3.11 M | $14.63 B |
| 02/21/2025 | $21.72 | $21.52 (-0.92%) | $21.74 | $21.31 | 3.27 M | $14.45 B |
| 02/20/2025 | $21.53 | $21.62 (0.42%) | $21.71 | $21.46 | 2.49 M | $14.52 B |
| 02/19/2025 | $21.54 | $21.53 (-0.05%) | $21.75 | $21.43 | 4.56 M | $14.46 B |
| 02/18/2025 | $21.67 | $21.58 (-0.42%) | $21.78 | $21.47 | 5.62 M | $14.49 B |
| 02/14/2025 | $22.57 | $21.80 (-3.41%) | $22.63 | $21.80 | 5.26 M | $14.64 B |
| 02/13/2025 | $22.25 | $22.44 (0.85%) | $22.45 | $22.20 | 4.19 M | $15.07 B |
| 02/12/2025 | $22.00 | $22.29 (1.32%) | $22.33 | $21.93 | 4.03 M | $14.97 B |
| 02/11/2025 | $22.04 | $22.38 (1.54%) | $22.38 | $21.94 | 3.60 M | $15.03 B |
| 02/10/2025 | $22.27 | $22.14 (-0.58%) | $22.38 | $21.97 | 4.40 M | $14.87 B |
| 02/07/2025 | $22.93 | $22.39 (-2.35%) | $23.03 | $22.02 | 8.06 M | $15.04 B |
| 02/06/2025 | $22.57 | $22.41 (-0.71%) | $22.57 | $22.18 | 4.16 M | $15.04 B |
| 02/05/2025 | $22.40 | $22.37 (-0.13%) | $22.55 | $22.16 | 4.37 M | $15.02 B |
| 02/04/2025 | $21.83 | $22.13 (1.37%) | $22.29 | $21.83 | 3.38 M | $14.85 B |
| 02/03/2025 | $22.16 | $22.22 (0.27%) | $22.38 | $21.83 | 3.50 M | $14.91 B |
| 01/31/2025 | $22.58 | $22.45 (-0.58%) | $22.75 | $22.25 | 11.74 M | $15.07 B |
| 01/30/2025 | $22.69 | $22.68 (-0.04%) | $22.89 | $22.47 | 3.55 M | $15.22 B |
| 01/29/2025 | $22.98 | $22.42 (-2.44%) | $23.03 | $22.37 | 3.26 M | $15.05 B |
| 01/28/2025 | $23.32 | $22.93 (-1.67%) | $23.65 | $22.91 | 3.54 M | $15.39 B |
| 01/27/2025 | $23.08 | $23.42 (1.47%) | $23.50 | $22.98 | 3.82 M | $15.72 B |
| 01/24/2025 | $22.60 | $22.92 (1.42%) | $22.98 | $22.59 | 3.79 M | $15.38 B |
| 01/23/2025 | $22.26 | $22.69 (1.93%) | $22.73 | $22.10 | 4.71 M | $15.23 B |
| 01/22/2025 | $22.34 | $22.22 (-0.54%) | $22.44 | $22.05 | 3.53 M | $14.91 B |
| 01/21/2025 | $22.30 | $22.50 (0.9%) | $22.55 | $22.23 | 6.53 M | $15.10 B |
| 01/17/2025 | $22.38 | $22.29 (-0.4%) | $22.49 | $22.26 | 3.81 M | $14.96 B |
| 01/16/2025 | $22.07 | $22.29 (1%) | $22.33 | $22.03 | 5.11 M | $14.96 B |
| 01/15/2025 | $22.56 | $22.03 (-2.35%) | $22.63 | $21.92 | 4.08 M | $14.79 B |
| 01/14/2025 | $22.11 | $22.01 (-0.45%) | $22.16 | $21.95 | 3.47 M | $14.77 B |
| 01/13/2025 | $21.66 | $22.07 (1.89%) | $22.10 | $21.57 | 4.97 M | $14.81 B |
| 01/10/2025 | $21.59 | $21.66 (0.32%) | $21.77 | $21.48 | 5.05 M | $14.54 B |
| 01/08/2025 | $21.93 | $22.04 (0.5%) | $22.13 | $21.82 | 3.89 M | $14.79 B |
| 01/07/2025 | $22.39 | $21.97 (-1.88%) | $22.62 | $21.87 | 4.01 M | $14.75 B |
| 01/06/2025 | $23.19 | $22.34 (-3.67%) | $23.19 | $22.25 | 6.97 M | $15.00 B |
| 01/03/2025 | $23.08 | $23.17 (0.39%) | $23.25 | $22.99 | 2.88 M | $15.55 B |
| 01/02/2025 | $23.30 | $22.97 (-1.42%) | $23.45 | $22.83 | 3.42 M | $15.42 B |
| 12/31/2024 | $23.39 | $23.43 (0.17%) | $23.51 | $23.22 | 3.11 M | $15.73 B |
| 12/30/2024 | $23.23 | $23.23 (0%) | $23.29 | $22.92 | 2.90 M | $15.59 B |
| 12/27/2024 | $23.50 | $23.37 (-0.55%) | $23.71 | $23.29 | 2.02 M | $15.69 B |
| 12/26/2024 | $23.49 | $23.61 (0.51%) | $23.73 | $23.47 | 1.58 M | $15.85 B |
| 12/24/2024 | $23.32 | $23.62 (1.29%) | $23.66 | $23.30 | 1.56 M | $15.85 B |
| 12/23/2024 | $23.32 | $23.43 (0.47%) | $23.51 | $23.21 | 3.74 M | $15.73 B |
| 12/20/2024 | $23.04 | $23.42 (1.65%) | $23.61 | $23.01 | 9.67 M | $15.72 B |
| 12/19/2024 | $23.28 | $23.01 (-1.16%) | $23.53 | $22.98 | 4.92 M | $15.45 B |
| 12/18/2024 | $24.25 | $23.28 (-4%) | $24.49 | $23.27 | 3.86 M | $15.63 B |
| 12/17/2024 | $24.26 | $24.30 (0.16%) | $24.62 | $24.16 | 3.35 M | $16.31 B |
| 12/16/2024 | $24.52 | $24.43 (-0.37%) | $25.06 | $24.39 | 4.61 M | $16.40 B |
| 12/13/2024 | $24.37 | $24.61 (0.98%) | $24.64 | $24.34 | 4.22 M | $16.52 B |
| 12/12/2024 | $24.41 | $24.49 (0.33%) | $24.76 | $24.36 | 2.88 M | $16.44 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.
