5 DAY PERFORMANCE
+0.29%
1 MONTH PERFORMANCE
-2.85%
3 MONTH PERFORMANCE
+5.82%
6 MONTH PERFORMANCE
+8.01%
YEAR-TO-DATE PERFORMANCE
+21.02%
1 YEAR PERFORMANCE
+15.93%
Kimco Realty Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $24.36 | $24.53 (0.7%) | $24.57 | $24.36 | 161.65 K | |
| 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 |
| 07/07/2026 | $25.22 | $25.29 (0.28%) | $25.62 | $25.16 | 2.89 M | $16.99 B |
| 07/06/2026 | $25.32 | $25.05 (-1.07%) | $25.36 | $25.03 | 3.26 M | $16.83 B |
| 07/02/2026 | $25.22 | $25.32 (0.4%) | $25.36 | $25.16 | 4.07 M | $17.01 B |
| 07/01/2026 | $25.34 | $25.08 (-1.03%) | $25.47 | $25.08 | 4.60 M | $16.85 B |
| 06/30/2026 | $25.65 | $25.35 (-1.17%) | $25.72 | $25.32 | 4.97 M | $17.03 B |
| 06/29/2026 | $25.78 | $25.83 (0.19%) | $25.88 | $25.59 | 3.84 M | $17.35 B |
| 06/26/2026 | $25.73 | $25.89 (0.62%) | $25.90 | $25.56 | 6.73 M | $17.39 B |
| 06/25/2026 | $25.44 | $25.52 (0.31%) | $25.60 | $25.21 | 3.68 M | $17.14 B |
| 06/24/2026 | $25.26 | $25.42 (0.63%) | $25.52 | $25.20 | 5.08 M | $17.08 B |
| 06/23/2026 | $24.99 | $25.19 (0.8%) | $25.20 | $24.75 | 4.77 M | $16.92 B |
| 06/22/2026 | $24.68 | $24.69 (0.04%) | $24.87 | $24.57 | 7.08 M | $16.59 B |
| 06/18/2026 | $24.65 | $24.38 (-1.1%) | $24.70 | $24.30 | 8.76 M | $16.38 B |
| 06/17/2026 | $25.05 | $24.49 (-2.24%) | $25.15 | $24.41 | 5.61 M | $16.45 B |
| 06/16/2026 | $25.39 | $25.10 (-1.14%) | $25.55 | $24.93 | 8.17 M | $16.86 B |
| 06/15/2026 | $25.84 | $25.35 (-1.9%) | $26.01 | $25.35 | 7.40 M | $17.03 B |
| 06/12/2026 | $25.77 | $25.91 (0.54%) | $26.08 | $25.67 | 6.56 M | $17.41 B |
| 06/11/2026 | $25.53 | $25.75 (0.86%) | $26.04 | $25.48 | 17.41 M | $17.30 B |
| 06/10/2026 | $25.25 | $25.38 (0.51%) | $25.71 | $25.13 | 8.15 M | $17.05 B |
| 06/09/2026 | $24.44 | $25.19 (3.07%) | $25.29 | $24.42 | 6.32 M | $16.92 B |
| 06/08/2026 | $24.21 | $24.24 (0.12%) | $24.31 | $24.07 | 5.15 M | $16.29 B |
| 06/05/2026 | $23.74 | $24.23 (2.06%) | $24.33 | $23.74 | 4.26 M | $16.28 B |
| 06/04/2026 | $24.05 | $24.01 (-0.17%) | $24.15 | $23.72 | 3.56 M | $16.13 B |
| 06/03/2026 | $23.62 | $23.77 (0.64%) | $23.97 | $23.59 | 3.42 M | $15.97 B |
| 06/02/2026 | $23.64 | $23.71 (0.3%) | $23.84 | $23.53 | 3.01 M | $15.93 B |
| 06/01/2026 | $24.48 | $23.64 (-3.43%) | $24.48 | $23.64 | 3.53 M | $15.88 B |
| 05/29/2026 | $24.13 | $24.08 (-0.21%) | $24.27 | $24.01 | 7.28 M | $16.18 B |
| 05/28/2026 | $24.29 | $24.17 (-0.49%) | $24.39 | $24.15 | 3.51 M | $16.24 B |
| 05/27/2026 | $24.53 | $24.42 (-0.45%) | $24.62 | $24.36 | 4.19 M | $16.41 B |
| 05/26/2026 | $24.18 | $24.54 (1.49%) | $24.59 | $24.10 | 5.59 M | $16.49 B |
| 05/22/2026 | $24.17 | $24.11 (-0.25%) | $24.23 | $23.98 | 3.37 M | $16.20 B |
| 05/21/2026 | $23.73 | $24.05 (1.35%) | $24.07 | $23.57 | 3.00 M | $16.16 B |
| 05/20/2026 | $23.43 | $23.81 (1.62%) | $23.90 | $23.31 | 3.51 M | $16.00 B |
| 05/19/2026 | $23.43 | $23.35 (-0.34%) | $23.51 | $23.27 | 3.08 M | $15.69 B |
| 05/18/2026 | $23.16 | $23.47 (1.34%) | $23.50 | $23.16 | 3.46 M | $15.77 B |
| 05/15/2026 | $23.16 | $23.00 (-0.69%) | $23.20 | $22.93 | 4.39 M | $15.45 B |
| 05/14/2026 | $23.16 | $23.18 (0.09%) | $23.26 | $23.02 | 3.83 M | $15.57 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.
