5 DAY PERFORMANCE
-1.19%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+2.16%
6 MONTH PERFORMANCE
+13.56%
YEAR-TO-DATE PERFORMANCE
+14.45%
1 YEAR PERFORMANCE
+8.11%
Kimco Realty Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $23.42 | $23.08 (-1.45%) | $23.46 | $23.00 | 2.69 M | $15.51 B |
| 05/12/2026 | $23.47 | $23.55 (0.34%) | $23.61 | $23.30 | 4.89 M | $15.82 B |
| 05/11/2026 | $23.53 | $23.47 (-0.25%) | $23.60 | $23.35 | 3.77 M | $15.77 B |
| 05/08/2026 | $23.60 | $23.48 (-0.51%) | $23.68 | $23.47 | 4.46 M | $15.77 B |
| 05/07/2026 | $23.79 | $23.53 (-1.09%) | $23.80 | $23.48 | 6.44 M | $15.81 B |
| 05/06/2026 | $23.61 | $23.80 (0.8%) | $23.87 | $23.61 | 4.29 M | $15.99 B |
| 05/05/2026 | $23.40 | $23.54 (0.6%) | $23.67 | $23.33 | 3.49 M | $15.81 B |
| 05/04/2026 | $23.24 | $23.40 (0.69%) | $23.50 | $23.19 | 5.38 M | $15.72 B |
| 05/01/2026 | $23.65 | $23.38 (-1.14%) | $23.69 | $23.31 | 5.92 M | $15.71 B |
| 04/30/2026 | $23.92 | $23.64 (-1.17%) | $23.98 | $23.43 | 6.04 M | $15.88 B |
| 04/29/2026 | $23.75 | $23.64 (-0.46%) | $23.87 | $23.48 | 4.56 M | $15.88 B |
| 04/28/2026 | $24.00 | $23.80 (-0.83%) | $24.14 | $23.79 | 3.95 M | $15.99 B |
| 04/27/2026 | $23.69 | $23.88 (0.8%) | $23.91 | $23.66 | 5.54 M | $16.04 B |
| 04/24/2026 | $23.79 | $23.69 (-0.42%) | $24.08 | $23.65 | 4.60 M | $15.97 B |
| 04/23/2026 | $23.70 | $23.84 (0.59%) | $23.86 | $23.66 | 3.48 M | $16.07 B |
| 04/22/2026 | $23.80 | $23.57 (-0.97%) | $23.84 | $23.40 | 2.67 M | $15.88 B |
| 04/21/2026 | $24.08 | $23.69 (-1.62%) | $24.17 | $23.69 | 2.60 M | $15.97 B |
| 04/20/2026 | $24.10 | $24.06 (-0.17%) | $24.31 | $24.00 | 3.50 M | $16.21 B |
| 04/17/2026 | $23.79 | $24.19 (1.68%) | $24.25 | $23.71 | 4.34 M | $16.30 B |
| 04/16/2026 | $23.47 | $23.75 (1.19%) | $23.81 | $23.41 | 5.90 M | $16.01 B |
| 04/15/2026 | $23.53 | $23.48 (-0.21%) | $23.56 | $23.39 | 4.50 M | $15.82 B |
| 04/14/2026 | $23.13 | $23.60 (2.03%) | $23.67 | $23.06 | 4.84 M | $15.90 B |
| 04/13/2026 | $23.09 | $23.20 (0.48%) | $23.20 | $22.97 | 4.24 M | $15.63 B |
| 04/10/2026 | $23.10 | $23.17 (0.3%) | $23.26 | $22.99 | 6.08 M | $15.61 B |
| 04/09/2026 | $22.66 | $23.07 (1.81%) | $23.22 | $22.60 | 4.37 M | $15.55 B |
| 04/08/2026 | $22.91 | $22.67 (-1.05%) | $22.99 | $22.66 | 5.25 M | $15.28 B |
| 04/07/2026 | $22.38 | $22.65 (1.21%) | $22.72 | $22.36 | 3.71 M | $15.26 B |
| 04/06/2026 | $22.42 | $22.46 (0.18%) | $22.56 | $22.32 | 3.16 M | $15.14 B |
| 04/02/2026 | $22.42 | $22.60 (0.8%) | $22.66 | $22.30 | 5.00 M | $15.23 B |
| 04/01/2026 | $22.38 | $22.45 (0.31%) | $22.59 | $22.37 | 5.71 M | $15.13 B |
| 03/31/2026 | $22.63 | $22.47 (-0.71%) | $22.76 | $22.24 | 7.12 M | $15.14 B |
| 03/30/2026 | $22.44 | $22.32 (-0.53%) | $22.62 | $22.17 | 4.10 M | $15.04 B |
| 03/27/2026 | $22.25 | $22.22 (-0.13%) | $22.47 | $22.11 | 4.19 M | $14.97 B |
| 03/26/2026 | $22.38 | $22.26 (-0.54%) | $22.58 | $22.22 | 3.88 M | $15.00 B |
| 03/25/2026 | $22.64 | $22.41 (-1.02%) | $22.71 | $22.38 | 5.85 M | $15.10 B |
| 03/24/2026 | $22.59 | $22.56 (-0.13%) | $22.99 | $22.49 | 4.46 M | $15.20 B |
| 03/23/2026 | $22.74 | $22.70 (-0.18%) | $23.04 | $22.52 | 7.01 M | $15.30 B |
| 03/20/2026 | $23.07 | $22.34 (-3.16%) | $23.11 | $22.19 | 12.23 M | $15.06 B |
| 03/19/2026 | $22.84 | $23.09 (1.09%) | $23.15 | $22.75 | 5.56 M | $15.56 B |
| 03/18/2026 | $23.16 | $22.85 (-1.34%) | $23.23 | $22.83 | 3.92 M | $15.40 B |
| 03/17/2026 | $23.34 | $23.23 (-0.47%) | $23.43 | $23.23 | 5.10 M | $15.66 B |
| 03/16/2026 | $23.19 | $23.19 (0%) | $23.36 | $23.00 | 5.04 M | $15.63 B |
| 03/13/2026 | $23.21 | $22.91 (-1.29%) | $23.31 | $22.81 | 3.31 M | $15.44 B |
| 03/12/2026 | $23.02 | $22.95 (-0.3%) | $23.22 | $22.91 | 5.05 M | $15.47 B |
| 03/11/2026 | $23.02 | $23.17 (0.65%) | $23.20 | $22.91 | 4.92 M | $15.61 B |
| 03/10/2026 | $23.12 | $23.16 (0.17%) | $23.46 | $23.00 | 5.19 M | $15.61 B |
| 03/09/2026 | $23.01 | $23.20 (0.83%) | $23.22 | $22.60 | 6.90 M | $15.63 B |
| 03/06/2026 | $23.10 | $23.28 (0.78%) | $23.33 | $22.93 | 8.30 M | $15.69 B |
| 03/05/2026 | $23.37 | $23.51 (0.6%) | $23.58 | $23.31 | 6.70 M | $15.84 B |
| 03/04/2026 | $23.47 | $23.56 (0.38%) | $23.58 | $23.27 | 4.23 M | $15.88 B |
| 03/03/2026 | $23.25 | $23.53 (1.2%) | $23.66 | $23.05 | 5.68 M | $15.86 B |
| 03/02/2026 | $23.43 | $23.56 (0.55%) | $23.72 | $23.30 | 6.95 M | $15.88 B |
| 02/27/2026 | $23.57 | $23.55 (-0.08%) | $23.91 | $23.46 | 13.79 M | $15.87 B |
| 02/26/2026 | $23.43 | $23.64 (0.9%) | $23.66 | $23.32 | 7.68 M | $15.93 B |
| 02/25/2026 | $23.27 | $23.32 (0.21%) | $23.40 | $23.04 | 5.03 M | $15.72 B |
| 02/24/2026 | $23.45 | $23.30 (-0.64%) | $23.66 | $23.23 | 9.09 M | $15.70 B |
| 02/23/2026 | $23.25 | $23.41 (0.69%) | $23.57 | $23.23 | 9.45 M | $15.78 B |
| 02/20/2026 | $22.68 | $23.17 (2.16%) | $23.19 | $22.53 | 8.43 M | $15.61 B |
| 02/19/2026 | $22.64 | $22.57 (-0.31%) | $22.73 | $22.47 | 5.73 M | $15.21 B |
| 02/18/2026 | $23.11 | $22.66 (-1.95%) | $23.16 | $22.61 | 6.70 M | $15.27 B |
| 02/17/2026 | $23.00 | $23.15 (0.65%) | $23.22 | $22.65 | 6.60 M | $15.60 B |
| 02/13/2026 | $22.62 | $22.71 (0.4%) | $22.81 | $22.37 | 5.52 M | $15.30 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.
