5 DAY PERFORMANCE
+5.74%
1 MONTH PERFORMANCE
+4.50%
3 MONTH PERFORMANCE
-5.69%
6 MONTH PERFORMANCE
+2.26%
YEAR-TO-DATE PERFORMANCE
-8.39%
1 YEAR PERFORMANCE
-14.79%
Kimco Realty Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $20.04 | $20.13 (0.45%) | $20.24 | $20.01 | 3.07 M | $13.58 B |
| 12/04/2025 | $20.39 | $20.36 (-0.15%) | $20.47 | $20.32 | 3.99 M | $13.74 B |
| 12/03/2025 | $20.33 | $20.41 (0.39%) | $20.45 | $20.26 | 3.91 M | $13.77 B |
| 12/02/2025 | $20.54 | $20.30 (-1.17%) | $20.59 | $20.23 | 5.60 M | $13.70 B |
| 12/01/2025 | $20.50 | $20.49 (-0.05%) | $20.70 | $20.48 | 4.21 M | $13.82 B |
| 11/28/2025 | $20.56 | $20.66 (0.49%) | $20.73 | $20.50 | 1.78 M | $13.94 B |
| 11/26/2025 | $20.63 | $20.62 (-0.05%) | $20.83 | $20.60 | 3.48 M | $13.91 B |
| 11/25/2025 | $20.51 | $20.68 (0.83%) | $20.77 | $20.50 | 4.46 M | $13.95 B |
| 11/24/2025 | $20.15 | $20.45 (1.49%) | $20.53 | $20.15 | 9.73 M | $13.80 B |
| 11/21/2025 | $19.92 | $20.36 (2.21%) | $20.49 | $19.90 | 10.15 M | $13.74 B |
| 11/20/2025 | $20.26 | $19.87 (-1.92%) | $20.34 | $19.86 | 5.99 M | $13.41 B |
| 11/19/2025 | $20.18 | $20.01 (-0.84%) | $20.27 | $19.93 | 4.24 M | $13.50 B |
| 11/18/2025 | $20.07 | $20.23 (0.8%) | $20.32 | $20.02 | 3.97 M | $13.65 B |
| 11/17/2025 | $20.49 | $20.11 (-1.85%) | $20.54 | $20.10 | 3.51 M | $13.57 B |
| 11/14/2025 | $20.53 | $20.42 (-0.54%) | $20.60 | $20.35 | 3.87 M | $13.78 B |
| 11/13/2025 | $20.50 | $20.43 (-0.34%) | $20.69 | $20.38 | 3.20 M | $13.78 B |
| 11/12/2025 | $20.61 | $20.59 (-0.1%) | $20.80 | $20.56 | 3.59 M | $13.89 B |
| 11/11/2025 | $20.46 | $20.69 (1.12%) | $20.73 | $20.42 | 5.91 M | $13.96 B |
| 11/10/2025 | $20.50 | $20.33 (-0.83%) | $20.57 | $20.30 | 4.42 M | $13.72 B |
| 11/07/2025 | $20.31 | $20.54 (1.13%) | $20.56 | $20.27 | 4.10 M | $13.86 B |
| 11/06/2025 | $20.39 | $20.24 (-0.74%) | $20.53 | $20.16 | 4.86 M | $13.65 B |
| 11/05/2025 | $20.60 | $20.43 (-0.83%) | $20.60 | $20.17 | 5.72 M | $13.78 B |
| 11/04/2025 | $20.37 | $20.44 (0.34%) | $20.52 | $20.16 | 9.85 M | $13.79 B |
| 11/03/2025 | $20.50 | $20.37 (-0.63%) | $20.65 | $20.02 | 8.79 M | $13.74 B |
| 10/31/2025 | $20.90 | $20.66 (-1.15%) | $21.09 | $20.66 | 6.34 M | $13.94 B |
| 10/30/2025 | $21.56 | $20.99 (-2.64%) | $21.84 | $20.91 | 8.05 M | $14.16 B |
| 10/29/2025 | $21.61 | $21.40 (-0.97%) | $21.79 | $21.32 | 5.50 M | $14.44 B |
| 10/28/2025 | $22.38 | $21.79 (-2.64%) | $22.38 | $21.74 | 4.19 M | $14.70 B |
| 10/27/2025 | $22.32 | $22.37 (0.22%) | $22.45 | $22.20 | 4.22 M | $15.09 B |
| 10/24/2025 | $22.41 | $22.34 (-0.31%) | $22.43 | $22.22 | 2.36 M | $15.13 B |
| 10/23/2025 | $22.38 | $22.22 (-0.71%) | $22.39 | $22.00 | 3.66 M | $15.04 B |
| 10/22/2025 | $22.30 | $22.41 (0.49%) | $22.44 | $22.16 | 4.59 M | $15.17 B |
| 10/21/2025 | $22.03 | $22.21 (0.82%) | $22.34 | $21.90 | 5.41 M | $15.04 B |
| 10/20/2025 | $21.95 | $22.00 (0.23%) | $22.08 | $21.74 | 5.61 M | $14.90 B |
| 10/17/2025 | $21.58 | $21.84 (1.2%) | $21.88 | $21.48 | 3.99 M | $14.79 B |
| 10/16/2025 | $21.87 | $21.61 (-1.19%) | $21.87 | $21.43 | 5.17 M | $14.63 B |
| 10/15/2025 | $21.46 | $21.71 (1.16%) | $21.82 | $21.42 | 6.51 M | $14.70 B |
| 10/14/2025 | $20.97 | $21.39 (2%) | $21.47 | $20.97 | 5.58 M | $14.48 B |
| 10/13/2025 | $20.85 | $21.05 (0.96%) | $21.09 | $20.75 | 4.34 M | $14.25 B |
| 10/10/2025 | $21.24 | $20.78 (-2.17%) | $21.30 | $20.76 | 8.38 M | $14.07 B |
| 10/09/2025 | $21.27 | $21.23 (-0.19%) | $21.41 | $21.13 | 2.59 M | $14.37 B |
| 10/08/2025 | $21.32 | $21.29 (-0.14%) | $21.36 | $21.20 | 2.79 M | $14.41 B |
| 10/07/2025 | $21.49 | $21.37 (-0.56%) | $21.54 | $21.24 | 4.24 M | $14.47 B |
| 10/06/2025 | $21.53 | $21.52 (-0.05%) | $21.82 | $21.37 | 3.46 M | $14.57 B |
| 10/03/2025 | $21.38 | $21.47 (0.42%) | $21.70 | $21.38 | 3.18 M | $14.54 B |
| 10/02/2025 | $21.50 | $21.36 (-0.65%) | $21.57 | $21.20 | 2.67 M | $14.46 B |
| 10/01/2025 | $21.70 | $21.52 (-0.83%) | $21.91 | $21.43 | 4.80 M | $14.57 B |
| 09/30/2025 | $21.67 | $21.85 (0.83%) | $21.87 | $21.63 | 2.97 M | $14.79 B |
| 09/29/2025 | $21.60 | $21.67 (0.32%) | $21.71 | $21.47 | 3.21 M | $14.67 B |
| 09/26/2025 | $21.61 | $21.59 (-0.09%) | $21.73 | $21.45 | 3.27 M | $14.62 B |
| 09/25/2025 | $21.64 | $21.48 (-0.74%) | $21.79 | $21.45 | 2.91 M | $14.54 B |
| 09/24/2025 | $21.89 | $21.63 (-1.19%) | $21.94 | $21.60 | 3.49 M | $14.65 B |
| 09/23/2025 | $21.78 | $21.90 (0.55%) | $21.97 | $21.71 | 2.62 M | $14.83 B |
| 09/22/2025 | $21.84 | $21.77 (-0.32%) | $21.91 | $21.69 | 3.75 M | $14.74 B |
| 09/19/2025 | $22.22 | $21.94 (-1.26%) | $22.28 | $21.91 | 7.51 M | $14.86 B |
| 09/18/2025 | $21.95 | $22.17 (1%) | $22.21 | $21.95 | 2.65 M | $15.01 B |
| 09/17/2025 | $22.13 | $21.95 (-0.81%) | $22.38 | $21.92 | 5.24 M | $14.86 B |
| 09/16/2025 | $22.30 | $22.11 (-0.85%) | $22.38 | $22.05 | 4.12 M | $14.97 B |
| 09/15/2025 | $22.38 | $22.34 (-0.18%) | $22.46 | $22.26 | 3.42 M | $15.13 B |
| 09/12/2025 | $22.47 | $22.39 (-0.36%) | $22.60 | $22.34 | 3.49 M | $15.16 B |
| 09/11/2025 | $22.24 | $22.46 (0.99%) | $22.55 | $22.23 | 3.03 M | $15.21 B |
| 09/10/2025 | $22.30 | $22.30 (0%) | $22.45 | $22.25 | 3.30 M | $15.10 B |
| 09/09/2025 | $22.57 | $22.36 (-0.93%) | $22.60 | $22.24 | 4.45 M | $15.14 B |
| 09/08/2025 | $22.53 | $22.52 (-0.04%) | $22.69 | $22.35 | 3.44 M | $15.25 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.
