Dark

KIM
Kimco Realty Corp.
stock NYSE

At Close

May 22, 2025 3:59:30 PM EDT

20.59USD-0.097%(-0.02)3,300,788

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 22, 2025 9:16:30 AM EDT

20.70USD+0.437%(+0.09)2,500

After-hours

May 22, 2025 4:43:30 PM EDT

20.61USD+0.097%(+0.02)24,715

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-22	20.540	20.7000	20.360000	20.59	-0.097%	3,300,788	0.000%
2025-05-21	21.180	21.2100	20.550000	20.61	-3.239%	3,382,022	-0.097%
2025-05-20	21.560	21.6500	21.215000	21.30	-1.707%	4,017,012	-3.333%
2025-05-19	21.450	21.7400	21.440000	21.67	-0.092%	3,914,491	-4.984%
2025-05-16	21.460	21.7000	21.305000	21.69	+1.403%	2,860,570	-5.071%
2025-05-15	21.080	21.4250	21.075700	21.39	+1.374%	2,524,479	-3.740%
2025-05-14	21.180	21.4698	20.970000	21.10	-1.678%	5,208,295	-2.417%
2025-05-13	21.680	21.6800	21.190000	21.46	-0.510%	6,251,455	-4.054%
2025-05-12	21.160	21.6100	21.160000	21.57	+3.602%	4,107,442	-4.543%
2025-05-09	20.680	20.8850	20.570000	20.82	+0.677%	3,218,423	-1.105%
2025-05-08	20.750	20.8350	20.360000	20.68	+0.145%	5,194,031	-0.435%
2025-05-07	20.680	20.8050	20.560000	20.65	+0.194%	4,273,929	-0.291%
2025-05-06	20.590	20.7800	20.415000	20.61	-0.531%	2,898,274	-0.097%
2025-05-05	20.950	20.9800	20.650000	20.72	-1.894%	5,285,032	-0.627%
2025-05-02	21.150	21.2300	20.940000	21.12	+0.811%	4,477,447	-2.509%
2025-05-01	20.220	21.2050	19.940000	20.95	+4.855%	10,826,918	-1.718%
2025-04-30	20.000	20.0300	19.590000	19.98	-0.498%	7,635,154	+3.053%
2025-04-29	20.420	20.4850	20.030000	20.08	-2.001%	7,075,971	+2.540%
2025-04-28	20.340	20.5600	20.230000	20.49	+0.688%	4,925,965	+0.488%
2025-04-25	20.430	20.4300	20.060000	20.35	-0.392%	4,939,178	+1.179%
2025-04-24	20.485	20.6000	20.350000	20.43	-0.390%	7,684,566	+0.783%
2025-04-23	20.590	20.9500	20.415000	20.51	+0.293%	5,669,044	+0.390%
2025-04-22	20.380	20.5650	20.200000	20.45	+1.792%	5,293,044	+0.685%
2025-04-21	20.310	20.4450	19.920000	20.09	-2.428%	6,740,946	+2.489%
2025-04-17	20.250	20.8500	20.220000	20.59	+2.133%	4,086,496	0.000%
2025-04-16	20.330	20.5200	20.040000	20.16	-0.641%	7,216,869	+2.133%
2025-04-15	20.330	20.4600	20.240000	20.29	0.000%	3,907,496	+1.479%
2025-04-14	20.420	20.4500	20.060000	20.29	+0.795%	5,560,936	+1.479%
2025-04-11	19.640	20.2200	19.325000	20.13	+1.821%	6,720,345	+2.285%
2025-04-10	19.800	20.2950	19.190000	19.77	-1.935%	7,290,386	+4.148%
2025-04-09	18.400	20.2300	17.930000	20.16	+7.807%	10,825,226	+2.133%
2025-04-08	19.580	19.9700	18.440000	18.70	-2.197%	7,983,872	+10.107%
2025-04-07	19.100	19.6800	18.420000	19.12	-1.035%	9,693,844	+7.688%
2025-04-04	19.840	19.9400	19.210000	19.32	-3.737%	12,695,251	+6.573%
2025-04-03	20.980	21.0400	19.830000	20.07	-6.434%	10,085,672	+2.591%
2025-04-02	21.080	21.5200	20.950000	21.45	+1.466%	3,704,472	-4.009%
2025-04-01	21.240	21.4700	20.900000	21.14	-0.471%	3,941,061	-2.602%
2025-03-31	20.950	21.3300	20.810000	21.24	+1.481%	4,071,697	-3.060%
2025-03-28	21.110	21.1200	20.700000	20.93	-0.381%	2,520,463	-1.624%
2025-03-27	21.260	21.3850	20.915000	21.01	-0.943%	5,928,203	-1.999%
2025-03-26	21.200	21.3900	21.040000	21.21	+0.094%	2,867,926	-2.923%
2025-03-25	21.390	21.4950	21.020000	21.19	-0.656%	4,154,361	-2.832%
2025-03-24	20.850	21.3950	20.780000	21.33	+2.795%	4,992,321	-3.469%
2025-03-21	20.810	20.9400	20.460000	20.75	-0.765%	9,475,196	-0.771%
2025-03-20	20.910	21.0500	20.760000	20.91	-0.286%	4,713,850	-1.530%
2025-03-19	20.870	21.1550	20.695000	20.97	+0.095%	3,960,217	-1.812%
2025-03-18	20.690	21.1550	20.590000	20.95	+1.013%	6,648,957	-1.718%
2025-03-17	20.410	20.7950	20.410000	20.74	+0.777%	3,353,357	-0.723%
2025-03-14	20.320	20.5800	20.000000	20.58	+2.235%	4,634,144	+0.049%
2025-03-13	20.890	21.0150	20.020000	20.13	-3.546%	5,568,514	+2.285%
2025-03-12	20.700	20.9450	20.600000	20.87	+1.212%	5,287,077	-1.342%
2025-03-11	21.320	21.4700	20.440000	20.62	-3.056%	6,246,902	-0.145%
2025-03-10	21.410	21.7000	21.190000	21.27	-0.747%	5,284,440	-3.197%
2025-03-07	21.290	21.7925	21.170000	21.43	-0.186%	7,416,374	-3.920%
2025-03-06	21.500	21.7000	21.290000	21.47	-1.105%	8,533,969	-4.099%
2025-03-05	21.350	21.7650	21.300000	21.71	+0.930%	3,510,205	-5.159%
2025-03-04	22.020	22.0600	21.480000	21.51	-2.449%	5,023,286	-4.277%
2025-03-03	22.040	22.3400	21.860000	22.05	-0.226%	4,419,049	-6.621%
2025-02-28	21.750	22.1200	21.660000	22.10	+2.267%	5,798,182	-6.833%
2025-02-27	21.730	21.9050	21.565000	21.61	-0.323%	2,780,636	-4.720%
2025-02-26	21.890	22.0100	21.645000	21.68	-0.778%	2,663,670	-5.028%
2025-02-25	21.740	21.9800	21.670000	21.85	+0.275%	3,305,890	-5.767%
2025-02-24	21.630	21.8950	21.460000	21.79	+1.255%	2,929,555	-5.507%
2025-02-21	21.720	21.7400	21.310000	21.52	-0.463%	2,521,905	-4.322%
2025-02-20	21.530	21.7100	21.460000	21.62	+0.418%	2,430,725	-4.764%
2025-02-19	21.540	21.7499	21.430000	21.53	-0.232%	4,061,802	-4.366%
2025-02-18	21.670	21.7800	21.470000	21.58	-1.009%	4,655,183	-4.588%
2025-02-14	22.570	22.6300	21.800000	21.80	-2.852%	5,136,373	-5.550%
2025-02-13	22.250	22.4500	22.200000	22.44	+0.673%	4,013,364	-8.244%
2025-02-12	22.000	22.3300	21.930000	22.29	-0.402%	3,873,494	-7.627%
2025-02-11	22.040	22.3800	21.940000	22.38	+1.084%	3,535,536	-7.998%
2025-02-10	22.270	22.3800	21.965000	22.14	-1.117%	4,279,738	-7.001%
2025-02-07	22.930	23.0300	22.020000	22.39	-0.089%	7,981,442	-8.039%
2025-02-06	22.570	22.5700	22.175000	22.41	+0.179%	4,092,160	-8.121%
2025-02-05	22.400	22.5500	22.160000	22.37	+1.085%	4,305,086	-7.957%
2025-02-04	21.830	22.2900	21.830000	22.13	-0.405%	3,214,147	-6.959%
2025-02-03	22.160	22.3750	21.830000	22.22	-1.024%	3,152,906	-7.336%
2025-01-31	22.580	22.7500	22.250000	22.45	-1.014%	8,669,907	-8.285%
2025-01-30	22.690	22.8900	22.465000	22.68	+1.160%	3,479,284	-9.215%
2025-01-29	22.980	23.0300	22.370000	22.42	-2.224%	3,193,252	-8.162%
2025-01-28	23.320	23.6500	22.905000	22.93	-2.134%	3,414,279	-10.205%
2025-01-27	23.080	23.5000	22.980000	23.43	+2.225%	3,433,277	-12.121%
2025-01-24	22.600	22.9800	22.590000	22.92	+1.014%	3,678,565	-10.166%
2025-01-23	22.260	22.7250	22.095000	22.69	+2.115%	4,526,946	-9.255%
2025-01-22	22.340	22.4400	22.050000	22.22	-1.244%	3,396,189	-7.336%
2025-01-21	22.300	22.5500	22.230000	22.50	+0.942%	5,315,785	-8.489%
2025-01-17	22.380	22.4900	22.260000	22.29	0.000%	3,707,341	-7.627%
2025-01-16	22.070	22.3300	22.025000	22.29	+1.180%	5,015,086	-7.627%
2025-01-15	22.560	22.6300	21.920000	22.03	+0.091%	3,676,288	-6.537%
2025-01-14	22.110	22.1600	21.945000	22.01	-0.272%	3,378,995	-6.452%
2025-01-13	21.660	22.1000	21.570000	22.07	+1.893%	4,826,984	-6.706%
2025-01-10	21.590	21.7700	21.475000	21.66	-1.724%	4,949,461	-4.940%
2025-01-08	21.930	22.1250	21.820000	22.04	+0.319%	3,777,009	-6.579%
2025-01-07	22.390	22.6200	21.870000	21.97	-1.656%	3,933,775	-6.281%
2025-01-06	23.190	23.1900	22.245000	22.34	-3.582%	6,832,802	-7.833%
2025-01-03	23.080	23.2500	22.990000	23.17	+0.871%	2,719,314	-11.135%
2025-01-02	23.300	23.4500	22.830000	22.97	-1.963%	3,306,766	-10.361%
2024-12-31	23.390	23.5100	23.220000	23.43	+0.861%	3,036,101	-12.121%
2024-12-30	23.230	23.2900	22.920000	23.23	-0.599%	2,775,659	-11.365%
2024-12-27	23.500	23.7100	23.285000	23.37	-1.017%	1,922,129	-11.896%
2024-12-26	23.490	23.7250	23.465000	23.61	-0.042%	1,532,378	-12.791%
2024-12-24	23.320	23.6600	23.300000	23.62	+0.811%	1,546,869	-12.828%
2024-12-23	23.320	23.5050	23.205000	23.43	+0.043%	3,574,820	-12.121%
2024-12-20	23.040	23.6100	23.010000	23.42	+1.782%	8,035,091	-12.084%
2024-12-19	23.280	23.5250	22.980000	23.01	-1.160%	4,739,991	-10.517%
2024-12-18	24.250	24.4900	23.270000	23.28	-4.198%	3,742,663	-11.555%
2024-12-17	24.260	24.6200	24.160000	24.30	-0.532%	3,209,460	-15.267%
2024-12-16	24.520	25.0600	24.390000	24.43	-0.731%	4,224,310	-15.718%
2024-12-13	24.370	24.6400	24.340000	24.61	+0.490%	3,890,263	-16.335%
2024-12-12	24.410	24.7550	24.360000	24.49	+0.164%	2,798,958	-15.925%
2024-12-11	24.760	24.8514	24.365000	24.45	-1.132%	4,392,378	-15.787%
2024-12-10	25.040	25.0450	24.645000	24.73	-1.238%	5,102,801	-16.741%
2024-12-09	25.160	25.1900	24.950000	25.04	-0.595%	2,768,171	-17.772%
2024-12-06	25.210	25.2600	25.080000	25.19	+0.359%	2,026,695	-18.261%
2024-12-05	25.000	25.1750	24.930000	25.10	-0.791%	3,977,214	-17.968%
2024-12-04	25.250	25.3400	25.140000	25.30	+0.357%	2,785,161	-18.617%
2024-12-03	25.320	25.3900	25.020000	25.21	-0.040%	2,412,597	-18.326%
2024-12-02	25.430	25.5350	25.145000	25.22	-1.369%	2,899,923	-18.358%
2024-11-29	25.790	25.8300	25.540000	25.57	-0.815%	4,329,370	-19.476%
2024-11-27	25.620	25.8000	25.512000	25.78	+1.257%	3,775,596	-20.132%
2024-11-26	25.510	25.5500	25.300000	25.46	-0.313%	3,407,949	-19.128%
2024-11-25	25.510	25.5750	25.310000	25.54	+0.670%	5,898,291	-19.381%
2024-11-22	25.460	25.4600	25.305000	25.37	+0.237%	2,760,968	-18.841%
2024-11-21	25.150	25.3450	25.090000	25.31	+0.877%	3,642,996	-18.649%
2024-11-20	25.030	25.1600	24.900000	25.09	+0.160%	3,141,743	-17.935%
2024-11-19	24.920	25.0700	24.845000	25.05	-0.199%	6,264,772	-17.804%
2024-11-18	24.760	25.1200	24.670000	25.10	+0.844%	2,899,040	-17.968%
2024-11-15	24.700	24.9450	24.552817	24.89	+0.688%	3,016,997	-17.276%
2024-11-14	24.710	24.7900	24.570000	24.72	-0.403%	2,883,220	-16.707%
2024-11-13	24.880	25.0000	24.650000	24.82	+0.567%	5,822,715	-17.043%
2024-11-12	25.100	25.1900	24.660000	24.68	-1.516%	3,755,142	-16.572%
2024-11-11	25.020	25.0950	24.870000	25.06	+0.521%	3,414,458	-17.837%
2024-11-08	24.820	25.0700	24.735000	24.93	+1.095%	3,731,773	-17.409%
2024-11-07	24.320	24.7550	24.240000	24.66	+1.398%	4,326,662	-16.504%
2024-11-06	24.950	25.0100	24.105000	24.32	-1.339%	7,940,473	-15.337%
2024-11-05	24.140	24.6600	24.060000	24.65	+1.775%	2,427,138	-16.471%
2024-11-04	24.020	24.4200	23.975000	24.22	+1.637%	2,934,572	-14.988%
2024-11-01	23.800	24.1600	23.670000	23.83	+0.464%	3,426,703	-13.596%
2024-10-31	23.780	24.6000	23.710000	23.72	-1.249%	5,803,252	-13.196%
2024-10-30	23.690	24.0700	23.630000	24.02	+1.479%	6,213,819	-14.280%
2024-10-29	23.820	24.0000	23.650000	23.67	-0.879%	4,205,269	-13.012%
2024-10-28	23.760	24.0400	23.700000	23.88	+1.401%	2,780,106	-13.777%
2024-10-25	24.080	24.1400	23.535000	23.55	-1.670%	2,738,881	-12.569%
2024-10-24	23.940	24.0700	23.825000	23.95	-0.042%	2,733,744	-14.029%
2024-10-23	23.860	24.1500	23.835000	23.96	-0.333%	2,833,885	-14.065%
2024-10-22	24.030	24.2250	23.960000	24.04	-0.083%	1,985,805	-14.351%
2024-10-21	24.570	24.6000	24.010000	24.06	-2.275%	2,952,495	-14.422%
2024-10-18	24.610	24.6700	24.375000	24.62	+0.613%	2,986,656	-16.369%
2024-10-17	24.240	24.5550	24.160000	24.47	+0.493%	6,763,645	-15.856%
2024-10-16	24.150	24.3800	24.020000	24.35	+1.374%	4,685,706	-15.441%
2024-10-15	23.520	24.2800	23.520000	24.02	+2.606%	7,105,335	-14.280%
2024-10-14	23.090	23.5000	23.070000	23.41	+0.992%	2,669,709	-12.046%
2024-10-11	22.950	23.2150	22.930000	23.18	+1.400%	2,893,404	-11.173%
2024-10-10	23.110	23.2200	22.715000	22.86	-1.423%	2,407,181	-9.930%
2024-10-09	22.860	23.2600	22.800000	23.19	+1.444%	2,565,296	-11.212%
2024-10-08	23.040	23.1090	22.800000	22.86	-0.262%	2,454,837	-9.930%
2024-10-07	22.750	22.9600	22.640000	22.92	-0.087%	3,016,570	-10.166%
2024-10-04	22.790	22.9800	22.535000	22.94	+0.306%	2,721,589	-10.244%
2024-10-03	22.930	23.0000	22.700000	22.87	-0.392%	3,281,474	-9.969%
2024-10-02	22.930	23.2900	22.878200	22.96	-0.520%	7,663,094	-10.322%
2024-10-01	23.330	23.3500	23.020000	23.08	-0.603%	5,167,986	-10.789%
2024-09-30	22.940	23.2400	22.850000	23.22	+1.132%	4,191,142	-11.326%
2024-09-27	23.050	23.1950	22.865000	22.96	+0.394%	4,620,317	-10.322%
2024-09-26	23.380	23.4836	22.750000	22.87	-2.098%	8,863,037	-9.969%
2024-09-25	23.650	23.6850	23.250000	23.36	-1.143%	4,843,811	-11.858%
2024-09-24	23.490	23.8050	23.380000	23.63	0.000%	3,637,912	-12.865%
2024-09-23	23.430	23.7050	23.420000	23.63	+1.678%	3,690,844	-12.865%
2024-09-20	23.090	23.3700	23.090000	23.24	0.000%	7,021,918	-11.403%
2024-09-19	23.710	23.7500	23.090000	23.24	-1.274%	4,120,401	-11.403%
2024-09-18	23.650	23.8500	23.440000	23.54	-0.170%	3,028,821	-12.532%
2024-09-17	24.020	24.1300	23.465000	23.58	-1.995%	3,150,487	-12.680%
2024-09-16	24.180	24.2500	23.960000	24.06	+0.167%	3,098,045	-14.422%
2024-09-13	23.690	24.0600	23.690000	24.02	+1.564%	3,658,399	-14.280%
2024-09-12	23.420	23.7650	23.370000	23.65	+0.681%	5,284,105	-12.939%
2024-09-11	23.180	23.5700	23.045000	23.49	+0.513%	3,727,326	-12.346%
2024-09-10	23.420	23.5100	23.125000	23.37	+0.343%	4,162,739	-11.896%
2024-09-09	22.990	23.3800	22.915000	23.29	+1.305%	3,120,011	-11.593%
2024-09-06	23.090	23.2050	22.819900	22.99	-0.519%	3,467,024	-10.439%
2024-09-05	23.240	23.3850	23.020000	23.11	-1.028%	1,885,887	-10.904%
2024-09-04	23.320	23.5202	23.145000	23.35	+0.517%	2,353,657	-11.820%
2024-09-03	23.110	23.2700	23.000000	23.23	-0.129%	3,489,473	-11.365%
2024-08-30	23.120	23.2750	23.025000	23.26	+1.086%	2,535,917	-11.479%
2024-08-29	23.170	23.2030	22.965000	23.01	-0.648%	2,309,483	-10.517%
2024-08-28	23.140	23.2850	23.005000	23.16	0.000%	2,764,531	-11.097%
2024-08-27	23.250	23.3950	23.150000	23.16	-0.983%	3,487,879	-11.097%
2024-08-26	23.470	23.5300	23.290000	23.39	+0.689%	2,617,529	-11.971%
2024-08-23	22.950	23.3100	22.850000	23.23	+1.797%	4,004,965	-11.365%
2024-08-22	22.850	22.8850	22.650000	22.82	+0.088%	5,242,220	-9.772%
2024-08-21	22.610	22.8800	22.510000	22.80	+1.378%	3,259,627	-9.693%
2024-08-20	22.350	22.5350	22.230000	22.49	+0.852%	2,702,036	-8.448%
2024-08-19	22.110	22.3400	22.110000	22.30	+0.045%	2,358,117	-7.668%
2024-08-16	22.510	22.5600	22.185000	22.29	+0.090%	2,918,056	-7.627%
2024-08-15	22.130	22.6000	22.040000	22.27	+1.135%	3,743,530	-7.544%
2024-08-14	21.900	22.1300	21.810000	22.02	+0.732%	2,158,338	-6.494%
2024-08-13	21.960	21.9700	21.745000	21.86	+0.506%	3,519,438	-5.810%
2024-08-12	21.820	21.9100	21.570000	21.75	-0.412%	2,554,619	-5.333%
2024-08-09	21.790	21.9200	21.625000	21.84	+0.229%	1,426,590	-5.723%
2024-08-08	21.480	21.9450	21.441000	21.79	+1.302%	2,767,017	-5.507%
2024-08-07	21.900	22.1750	21.455000	21.51	-1.058%	5,910,138	-4.277%
2024-08-06	21.150	21.8800	21.080000	21.74	+2.790%	6,953,526	-5.290%
2024-08-05	21.390	21.7550	21.090000	21.15	-3.557%	4,852,436	-2.648%
2024-08-02	22.080	22.1800	21.725000	21.93	-0.363%	4,490,191	-6.110%
2024-08-01	22.250	22.4800	21.780000	22.01	+1.289%	5,808,767	-6.452%
2024-07-31	21.950	22.2200	21.700000	21.73	-1.362%	7,420,978	-5.246%
2024-07-30	21.470	22.1300	21.310000	22.03	+2.992%	4,709,986	-6.537%
2024-07-29	21.240	21.4950	21.200000	21.39	+0.944%	4,008,220	-3.740%
2024-07-26	20.970	21.2600	20.760000	21.19	+2.170%	3,238,117	-2.832%
2024-07-25	20.950	21.1800	20.690000	20.74	-0.766%	3,287,767	-0.723%
2024-07-24	21.380	21.5400	20.875000	20.90	-2.108%	5,080,945	-1.483%
2024-07-23	21.370	21.5200	21.300000	21.35	-0.559%	3,290,955	-3.560%
2024-07-22	21.250	21.4700	21.030000	21.47	+1.083%	2,414,612	-4.099%
2024-07-19	21.360	21.4100	21.090000	21.24	-0.235%	3,105,831	-3.060%
2024-07-18	21.510	21.9150	21.290000	21.29	-1.298%	8,430,284	-3.288%
2024-07-17	21.170	21.6400	21.170000	21.57	+1.793%	3,826,264	-4.543%
2024-07-16	21.080	21.2750	21.070000	21.19	+1.097%	4,891,381	-2.832%
2024-07-15	20.690	20.9700	20.520000	20.96	+1.846%	4,985,839	-1.765%
2024-07-12	20.490	20.7450	20.430000	20.58	+1.429%	3,917,834	+0.049%
2024-07-11	20.000	20.3600	19.970000	20.29	+2.890%	3,661,549	+1.479%
2024-07-10	19.330	19.7200	19.290000	19.72	+2.495%	3,423,327	+4.412%
2024-07-09	19.220	19.2650	18.970000	19.24	-0.104%	4,437,109	+7.017%
2024-07-08	19.310	19.4150	19.160000	19.26	-0.104%	3,209,950	+6.906%
2024-07-05	19.260	19.3950	19.225000	19.28	+0.052%	2,271,762	+6.795%
2024-07-03	19.490	19.4971	19.260000	19.27	-0.721%	1,906,302	+6.850%
2024-07-02	19.310	19.4200	19.210000	19.41	+0.727%	4,346,315	+6.079%
2024-07-01	19.410	19.5250	19.180000	19.27	-0.976%	3,327,656	+6.850%
2024-06-28	19.200	19.5200	19.140000	19.46	+1.938%	7,695,252	+5.807%
2024-06-27	18.750	19.1100	18.750000	19.09	+1.705%	3,748,174	+7.858%
2024-06-26	18.630	18.8350	18.620000	18.77	+0.053%	2,697,850	+9.696%
2024-06-25	19.130	19.1850	18.600000	18.76	-1.985%	2,531,080	+9.755%
2024-06-24	18.950	19.2500	18.830000	19.14	+0.843%	3,556,752	+7.576%
2024-06-21	19.090	19.0900	18.760000	18.98	+0.476%	7,193,696	+8.483%
2024-06-20	18.730	18.9300	18.670000	18.89	+0.479%	3,311,945	+8.999%
2024-06-18	18.720	18.8500	18.665000	18.80	+0.642%	3,236,574	+9.521%
2024-06-17	18.660	18.7900	18.570000	18.68	-0.373%	2,740,311	+10.225%
2024-06-14	18.610	18.8195	18.540000	18.75	+0.160%	3,060,685	+9.813%
2024-06-13	18.530	19.0050	18.460000	18.72	+1.025%	6,963,740	+9.989%
2024-06-12	18.760	18.8500	18.490000	18.53	+1.257%	4,840,911	+11.117%
2024-06-11	18.400	18.5200	18.240000	18.30	-1.294%	4,055,700	+12.514%
2024-06-10	18.640	18.7300	18.170000	18.54	-1.330%	4,618,673	+11.057%
2024-06-07	18.690	18.8500	18.660000	18.79	-1.157%	2,878,384	+9.580%
2024-06-06	18.950	19.1200	18.920000	19.01	-1.452%	1,631,213	+8.311%
2024-06-05	19.280	19.3200	19.140000	19.29	+0.052%	1,639,647	+6.739%
2024-06-04	19.470	19.5300	19.250000	19.28	-1.280%	4,504,113	+6.795%
2024-06-03	19.360	19.6900	19.360000	19.53	+0.878%	4,009,304	+5.428%
2024-05-31	19.010	19.4000	18.910000	19.36	+2.706%	5,358,020	+6.353%
2024-05-30	18.450	18.8800	18.380000	18.85	+3.118%	9,362,258	+9.231%
2024-05-29	18.020	18.3693	17.970000	18.28	+0.274%	2,866,848	+12.637%
2024-05-28	18.620	18.7100	18.220000	18.23	-1.299%	2,806,383	+12.946%
2024-05-24	18.720	18.7200	18.440000	18.47	-0.539%	2,131,362	+11.478%
2024-05-23	18.940	18.9400	18.555000	18.57	-2.263%	2,517,939	+10.878%
2024-05-22	18.940	19.0900	18.910000	19.00	-0.105%	2,247,058	+8.368%
2024-05-21	18.880	19.0550	18.780000	19.02	+0.582%	1,494,820	+8.254%
2024-05-20	19.210	19.2100	18.880000	18.91	-1.613%	1,881,895	+8.884%
2024-05-17	19.130	19.2500	19.018200	19.22	+0.628%	3,479,975	+7.128%
2024-05-16	19.330	19.4100	19.080000	19.10	-1.241%	3,210,043	+7.801%
2024-05-15	19.530	19.5900	19.255000	19.34	+0.677%	3,488,947	+6.463%
2024-05-14	19.270	19.3400	19.040000	19.21	+0.313%	3,010,532	+7.184%
2024-05-13	19.120	19.1500	18.965000	19.15	+0.896%	2,088,961	+7.520%
2024-05-10	19.130	19.1600	18.980000	18.98	-0.315%	2,087,418	+8.483%
2024-05-09	18.980	19.1000	18.905000	19.04	+0.634%	3,882,387	+8.141%
2024-05-08	18.900	18.9700	18.800000	18.92	-0.369%	3,858,058	+8.827%
2024-05-07	19.230	19.3200	18.920000	18.99	-0.105%	4,327,932	+8.425%
2024-05-06	19.240	19.2700	18.810000	19.01	-0.471%	3,480,087	+8.311%
2024-05-03	19.050	19.3950	18.910000	19.10	+0.738%	6,630,348	+7.801%
2024-05-02	18.700	19.1300	18.510000	18.96	+2.486%	5,656,228	+8.597%
2024-05-01	18.520	18.8600	18.365000	18.50	-0.698%	4,232,975	+11.297%
2024-04-30	18.640	19.0100	18.620000	18.63	-0.957%	4,992,114	+10.521%
2024-04-29	18.570	18.8300	18.570000	18.81	+2.339%	4,520,679	+9.463%
2024-04-26	18.470	18.6400	18.370000	18.38	-0.217%	2,273,894	+12.024%
2024-04-25	18.360	18.5300	18.205000	18.42	-0.594%	3,894,536	+11.781%
2024-04-24	18.510	18.6500	18.395000	18.53	-0.537%	3,528,058	+11.117%
2024-04-23	18.590	18.7600	18.540000	18.63	+0.161%	3,810,773	+10.521%
2024-04-22	18.220	18.6200	18.110000	18.60	+2.198%	5,458,458	+10.699%
2024-04-19	17.800	18.2150	17.760000	18.20	+2.593%	4,948,815	+13.132%
2024-04-18	17.720	17.7950	17.580000	17.74	+0.795%	6,677,167	+16.065%
2024-04-17	17.650	17.8400	17.590000	17.60	-0.057%	4,056,484	+16.989%
2024-04-16	17.910	17.9300	17.570000	17.61	-2.384%	5,608,376	+16.922%
2024-04-15	18.180	18.2200	17.905000	18.04	-0.331%	4,834,147	+14.135%
2024-04-12	17.880	18.2000	17.840000	18.10	+0.892%	6,804,176	+13.757%
2024-04-11	18.060	18.1400	17.770000	17.94	-0.167%	4,596,768	+14.771%
2024-04-10	18.370	18.3800	17.950000	17.97	-5.172%	5,058,021	+14.580%
2024-04-09	18.770	18.9600	18.650000	18.95	+1.554%	3,435,609	+8.654%
2024-04-08	18.620	18.8180	18.580000	18.66	+0.810%	3,905,637	+10.343%
2024-04-05	18.340	18.5900	18.240000	18.51	-0.484%	4,533,974	+11.237%
2024-04-04	18.940	19.0300	18.555000	18.60	-0.853%	4,199,390	+10.699%
2024-04-03	18.840	18.9600	18.740000	18.76	-0.688%	4,369,923	+9.755%
2024-04-02	18.970	19.0500	18.805000	18.89	-1.048%	3,162,317	+8.999%
2024-04-01	19.570	19.6300	19.065000	19.09	-2.652%	7,700,740	+7.858%
2024-03-28	19.470	19.6600	19.420000	19.61	+1.291%	7,608,639	+4.997%
2024-03-27	19.040	19.4100	18.990000	19.36	+2.924%	5,556,470	+6.353%
2024-03-26	18.930	18.9900	18.790000	18.81	-0.159%	5,174,411	+9.463%
2024-03-25	19.180	19.3000	18.805000	18.84	-1.310%	5,259,707	+9.289%
2024-03-22	19.630	19.6950	19.070000	19.09	-3.244%	7,267,477	+7.858%
2024-03-21	19.500	19.7550	19.450000	19.73	+1.492%	4,614,509	+4.359%
2024-03-20	18.950	19.4700	18.870000	19.44	+1.780%	3,660,249	+5.916%
2024-03-19	19.150	19.3100	18.970000	19.10	-0.052%	3,519,290	+7.801%
2024-03-18	18.870	19.1800	18.830000	19.11	+1.218%	5,126,474	+7.745%
2024-03-15	18.600	18.9000	18.570000	18.88	+0.426%	9,447,363	+9.057%
2024-03-14	19.220	19.2900	18.660000	18.80	-2.943%	4,569,066	+9.521%
2024-03-13	19.340	19.5600	19.300000	19.37	+0.103%	4,752,452	+6.298%
2024-03-12	19.400	19.5250	19.250000	19.35	-0.309%	3,420,799	+6.408%
2024-03-11	19.430	19.5700	19.350000	19.41	-0.410%	3,312,736	+6.079%
2024-03-08	19.520	19.6900	19.430000	19.49	+0.671%	2,851,128	+5.644%
2024-03-07	19.370	19.4150	19.170000	19.36	+0.311%	3,136,041	+6.353%
2024-03-06	19.560	19.6280	19.245000	19.30	-1.931%	2,977,970	+6.684%
2024-03-05	19.510	19.9000	19.510000	19.68	+0.306%	4,282,844	+4.624%
2024-03-04	19.690	19.7200	19.440000	19.62	-0.558%	5,418,736	+4.944%
2024-03-01	19.700	19.7700	19.415000	19.73	-0.152%	8,534,773	+4.359%
2024-02-29	19.860	19.8600	19.510000	19.76	+0.662%	8,713,883	+4.200%
2024-02-28	19.420	19.7600	19.420000	19.63	+0.358%	4,264,760	+4.890%
2024-02-27	19.430	19.7700	19.360200	19.56	+1.452%	4,057,106	+5.266%
2024-02-26	19.490	19.5500	19.180000	19.28	-1.331%	5,004,685	+6.795%
2024-02-23	19.790	19.8250	19.530000	19.54	-1.363%	2,564,710	+5.374%
2024-02-22	19.800	19.9200	19.710000	19.81	+0.152%	4,230,093	+3.937%
2024-02-21	19.700	19.8700	19.560000	19.78	+0.713%	3,435,133	+4.095%
2024-02-20	19.480	19.7550	19.480000	19.64	+0.051%	9,963,644	+4.837%
2024-02-16	19.430	19.7200	19.290000	19.63	-0.708%	8,795,056	+4.890%
2024-02-15	19.760	19.8350	19.660000	19.77	+1.541%	4,167,730	+4.148%
2024-02-14	19.560	19.6400	19.330000	19.47	-0.154%	5,318,007	+5.752%
2024-02-13	19.340	19.5400	19.060000	19.50	-1.565%	6,788,042	+5.590%
2024-02-12	20.190	20.2500	19.670000	19.81	-1.345%	5,283,527	+3.937%
2024-02-09	19.990	20.1100	19.645000	20.08	+0.300%	6,460,859	+2.540%
2024-02-08	20.130	20.3600	19.690000	20.02	-0.744%	7,305,831	+2.847%
2024-02-07	20.360	20.4300	20.130000	20.17	-0.395%	5,854,597	+2.082%
2024-02-06	19.720	20.4600	19.680000	20.25	+2.584%	5,125,763	+1.679%
2024-02-05	19.830	19.9650	19.690000	19.74	-2.180%	4,728,639	+4.306%
2024-02-02	20.250	20.3400	19.940000	20.18	-1.657%	5,260,707	+2.032%
2024-02-01	20.250	20.5650	20.090000	20.52	+1.584%	5,044,442	+0.341%
2024-01-31	20.560	20.6798	20.075000	20.20	-1.319%	10,557,335	+1.931%
2024-01-30	20.350	20.7150	20.280000	20.47	-0.292%	5,470,124	+0.586%
2024-01-29	20.530	20.6100	20.280000	20.53	-0.049%	5,930,542	+0.292%
2024-01-26	20.960	20.9600	20.520000	20.54	-1.581%	5,072,930	+0.243%
2024-01-25	20.500	20.8950	20.490000	20.87	+3.266%	9,538,902	-1.342%
2024-01-24	20.620	20.6600	20.160000	20.21	-0.639%	5,744,323	+1.880%
2024-01-23	20.480	20.4900	20.130000	20.34	+0.098%	4,480,527	+1.229%
2024-01-22	20.220	20.5300	20.180000	20.32	+0.794%	4,891,020	+1.329%
2024-01-19	19.840	20.2300	19.640000	20.16	+1.870%	5,862,675	+2.133%
2024-01-18	19.950	20.0600	19.515000	19.79	-0.951%	5,209,839	+4.042%
2024-01-17	19.950	20.4350	19.810000	19.98	-1.333%	6,876,249	+3.053%
2024-01-16	20.430	20.5200	20.140000	20.25	-1.794%	7,577,880	+1.679%
2024-01-12	20.790	20.8900	20.450000	20.62	+0.438%	5,472,072	-0.145%
2024-01-11	20.830	20.8850	20.400000	20.53	-2.052%	8,516,172	+0.292%
2024-01-10	20.770	21.0250	20.700000	20.96	+1.061%	6,610,992	-1.765%
2024-01-09	20.600	20.7550	20.530000	20.74	-0.670%	4,683,908	-0.723%
2024-01-08	20.790	20.9200	20.650000	20.88	+0.144%	5,881,137	-1.389%
2024-01-05	20.700	21.0050	20.530000	20.85	+0.144%	4,999,749	-1.247%
2024-01-04	20.690	20.9800	20.650000	20.82	+0.483%	6,084,652	-1.105%
2024-01-03	21.050	21.0800	20.665000	20.72	-2.632%	6,741,584	-0.627%
2024-01-02	21.240	21.5650	21.100000	21.28	-0.141%	12,644,443	-3.242%
2023-12-29	21.770	21.7900	21.270000	21.31	-2.248%	21,799,305	-3.379%
2023-12-28	21.680	21.8200	21.560000	21.80	+0.138%	6,952,149	-5.550%
2023-12-27	21.900	21.9100	21.615000	21.77	-0.412%	5,747,538	-5.420%
2023-12-26	21.820	21.8875	21.695000	21.86	+0.460%	3,832,953	-5.810%
2023-12-22	21.890	22.1100	21.705000	21.76	-0.366%	4,310,511	-5.377%
2023-12-21	21.940	22.0300	21.630000	21.84	+0.460%	6,398,578	-5.723%
2023-12-20	22.140	22.2900	21.720000	21.74	-1.629%	5,245,216	-5.290%
2023-12-19	22.050	22.2800	21.930000	22.10	+0.913%	4,963,492	-6.833%
2023-12-18	22.430	22.5000	21.890000	21.90	-1.926%	5,891,692	-5.982%
2023-12-15	22.400	22.6050	22.120000	22.33	-1.151%	10,579,099	-7.792%
2023-12-14	22.040	22.8350	22.000000	22.59	+5.217%	11,676,327	-8.853%
2023-12-13	20.340	21.5800	20.270000	21.47	+5.920%	8,315,686	-4.099%
2023-12-12	20.350	20.4000	20.175000	20.27	-0.393%	7,022,111	+1.579%
2023-12-11	20.210	20.4300	20.120000	20.35	+0.543%	4,741,343	+1.179%
2023-12-08	20.050	20.2400	19.875000	20.24	+0.546%	5,814,715	+1.729%
2023-12-07	20.260	20.3100	19.990000	20.13	-0.248%	6,370,823	+2.285%
2023-12-06	20.280	20.5800	20.071000	20.18	-1.753%	8,054,267	+2.032%
2023-12-05	20.460	20.6800	20.270000	20.54	-0.049%	9,417,735	+0.243%
2023-12-04	19.910	20.5800	19.860000	20.55	+2.494%	4,968,490	+0.195%
2023-12-01	19.350	20.0800	19.245000	20.05	+3.778%	6,544,458	+2.693%
2023-11-30	19.000	19.3600	19.000000	19.32	+1.577%	5,868,533	+6.573%

document.getElementById("mXg2PV").onerror = function(){this.style.display='none';}; .dark-mode .N9CVqq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N9CVqq{ color: #333333; background-color: white; border: 2px solid #333333; }KIMKimco Realty Corp.stock NYSE

KIM
Kimco Realty Corp.
stock NYSE