Dark

KIM
Kimco Realty Corp.
stock NYSE

At Close

Aug 22, 2025 3:59:58 PM EDT

22.19USD+2.970%(+0.64)2,364,976

22.18Bid 22.19Ask 0.01Spread

Pre-market

Aug 18, 2025 9:02:30 AM EDT

21.16USD-1.810%(-0.39)0

After-hours

Aug 22, 2025 4:00:30 PM EDT

22.20USD+0.045%(+0.01)7,710

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-22	21.7700	22.3000	21.760000	22.1900	+2.970%	2,364,976	0.000%
2025-08-21	21.5400	21.6650	21.480000	21.5500	-0.370%	2,983,749	+2.970%
2025-08-20	21.7500	21.8700	21.565000	21.6300	-0.323%	4,360,125	+2.589%
2025-08-19	21.1100	21.7100	21.110000	21.7000	+2.795%	3,155,826	+2.258%
2025-08-18	21.2700	21.3600	21.100000	21.1100	-0.471%	3,809,384	+5.116%
2025-08-15	21.1700	21.2924	21.060000	21.2100	+0.236%	3,209,031	+4.620%
2025-08-14	21.3300	21.3900	21.001200	21.1600	-1.719%	3,787,277	+4.868%
2025-08-13	21.2400	21.5700	21.120000	21.5300	+1.893%	3,120,079	+3.065%
2025-08-12	20.8900	21.1400	20.800000	21.1300	+1.587%	2,404,843	+5.017%
2025-08-11	20.7500	21.0600	20.730000	20.8000	-0.048%	3,501,879	+6.683%
2025-08-08	21.2000	21.2300	20.730000	20.8100	-1.793%	3,489,993	+6.631%
2025-08-07	21.5300	21.5400	20.935000	21.1900	-0.656%	4,554,418	+4.719%
2025-08-06	21.3600	21.4650	21.290000	21.3300	+0.188%	8,017,269	+4.032%
2025-08-05	21.1000	21.3082	20.980000	21.2900	+1.140%	4,774,836	+4.227%
2025-08-04	20.8000	21.1950	20.780000	21.0500	+1.495%	4,626,622	+5.416%
2025-08-01	21.3700	21.3750	20.650000	20.7400	-2.308%	5,355,524	+6.991%
2025-07-31	21.4600	22.0850	21.185000	21.2300	-3.059%	7,340,204	+4.522%
2025-07-30	22.0100	22.4050	21.830000	21.9000	-0.137%	7,432,324	+1.324%
2025-07-29	21.6900	21.9950	21.570000	21.9300	+1.763%	5,742,767	+1.186%
2025-07-28	21.7400	21.8100	21.480000	21.5500	-1.056%	2,771,832	+2.970%
2025-07-25	21.9800	22.1400	21.630000	21.7800	-0.910%	4,191,205	+1.882%
2025-07-24	22.1000	22.1400	21.945000	21.9800	-0.633%	2,505,713	+0.955%
2025-07-23	22.1200	22.1800	21.985000	22.1200	+0.227%	2,789,220	+0.316%
2025-07-22	21.7300	22.1100	21.570000	22.0700	+2.081%	3,086,130	+0.544%
2025-07-21	21.6700	21.8600	21.585000	21.6200	-0.231%	3,225,975	+2.636%
2025-07-18	21.6600	21.7800	21.520200	21.6700	+0.046%	3,467,160	+2.400%
2025-07-17	21.4100	21.7150	21.350000	21.6600	+1.168%	3,617,247	+2.447%
2025-07-16	21.2300	21.4550	21.095000	21.4100	+1.134%	2,819,877	+3.643%
2025-07-15	21.7400	21.7800	21.130000	21.1700	-2.487%	4,632,426	+4.818%
2025-07-14	21.4300	21.7200	21.319700	21.7100	+1.071%	5,178,399	+2.211%
2025-07-11	21.2400	21.5200	21.085000	21.4800	+0.515%	3,593,505	+3.305%
2025-07-10	21.1800	21.5150	21.150000	21.3700	+1.040%	3,017,978	+3.837%
2025-07-09	21.2000	21.2650	21.069800	21.1500	+0.332%	3,765,305	+4.917%
2025-07-08	21.0700	21.2350	21.035000	21.0800	-0.613%	5,445,841	+5.266%
2025-07-07	21.5700	21.6700	21.160000	21.2100	-1.896%	4,294,612	+4.620%
2025-07-03	21.4600	21.6800	21.400000	21.6200	+0.840%	3,389,277	+2.636%
2025-07-02	21.3400	21.4950	21.165000	21.4400	+1.228%	4,870,163	+3.498%
2025-07-01	21.0100	21.5750	20.870000	21.1800	+0.761%	5,735,002	+4.769%
2025-06-30	20.9100	21.0400	20.610000	21.0200	+0.430%	5,165,280	+5.566%
2025-06-27	21.0600	21.1700	20.835000	20.9300	-0.428%	5,615,088	+6.020%
2025-06-26	20.8700	21.0700	20.810000	21.0200	+0.912%	3,895,690	+5.566%
2025-06-25	21.1000	21.1500	20.800000	20.8300	-1.930%	4,648,073	+6.529%
2025-06-24	21.2800	21.4100	21.200000	21.2400	+0.094%	3,565,987	+4.473%
2025-06-23	20.9000	21.2500	20.840000	21.2200	+1.580%	3,098,909	+4.571%
2025-06-20	21.1200	21.2200	20.815000	20.8900	-0.524%	10,711,457	+6.223%
2025-06-18	20.8400	21.1550	20.760000	21.0000	+1.059%	3,703,730	+5.667%
2025-06-17	20.9100	21.0200	20.690000	20.7800	-0.669%	3,066,353	+6.785%
2025-06-16	20.9900	21.1350	20.870000	20.9200	+0.432%	2,567,749	+6.071%
2025-06-13	20.8400	20.9300	20.625000	20.8300	-0.904%	2,772,518	+6.529%
2025-06-12	20.9600	21.0500	20.775000	21.0200	+0.143%	3,265,926	+5.566%
2025-06-11	21.3700	21.4600	20.900000	20.9900	-0.991%	5,076,259	+5.717%
2025-06-10	21.1000	21.3150	21.040000	21.2000	+0.713%	5,373,276	+4.670%
2025-06-09	21.0400	21.1850	20.880000	21.0500	+0.286%	3,469,648	+5.416%
2025-06-06	20.7100	21.0050	20.670000	20.9900	+0.817%	5,261,209	+5.717%
2025-06-05	20.9600	20.9600	20.650000	20.8200	-0.668%	4,169,840	+6.580%
2025-06-04	21.1400	21.1400	20.875000	20.9600	-0.428%	3,677,857	+5.868%
2025-06-03	21.0100	21.1500	20.964400	21.0500	-0.567%	2,949,045	+5.416%
2025-06-02	21.1000	21.2250	20.775000	21.1700	-0.423%	3,582,997	+4.818%
2025-05-30	21.2800	21.3350	21.090000	21.2600	-0.422%	6,604,853	+4.374%
2025-05-29	21.0500	21.4400	20.980000	21.3500	+1.764%	6,415,028	+3.934%
2025-05-28	21.0600	21.0600	20.815000	20.9800	-0.143%	2,879,790	+5.767%
2025-05-27	20.7000	21.0300	20.590000	21.0100	+2.588%	3,328,284	+5.616%
2025-05-23	20.4300	20.5500	20.350000	20.4800	-0.631%	2,903,961	+8.350%
2025-05-22	20.6000	20.7100	20.360000	20.6100	0.000%	3,302,023	+7.666%
2025-05-21	21.1800	21.2100	20.550000	20.6100	-3.239%	3,382,022	+7.666%
2025-05-20	21.5600	21.6500	21.215000	21.3000	-1.707%	4,017,012	+4.178%
2025-05-19	21.4500	21.7400	21.440000	21.6700	-0.092%	3,914,491	+2.400%
2025-05-16	21.4600	21.7000	21.305000	21.6900	+1.403%	2,860,570	+2.305%
2025-05-15	21.0800	21.4250	21.075700	21.3900	+1.374%	2,524,479	+3.740%
2025-05-14	21.1800	21.4698	20.970000	21.1000	-1.678%	5,208,295	+5.166%
2025-05-13	21.6800	21.6800	21.190000	21.4600	-0.510%	6,251,455	+3.402%
2025-05-12	21.1600	21.6100	21.160000	21.5700	+3.602%	4,107,442	+2.874%
2025-05-09	20.6800	20.8850	20.570000	20.8200	+0.677%	3,218,423	+6.580%
2025-05-08	20.7500	20.8350	20.360000	20.6800	+0.145%	5,194,031	+7.302%
2025-05-07	20.6800	20.8050	20.560000	20.6500	+0.194%	4,273,929	+7.458%
2025-05-06	20.5900	20.7800	20.415000	20.6100	-0.531%	2,898,274	+7.666%
2025-05-05	20.9500	20.9800	20.650000	20.7200	-1.894%	5,285,032	+7.095%
2025-05-02	21.1500	21.2300	20.940000	21.1200	+0.811%	4,477,447	+5.066%
2025-05-01	20.2200	21.2050	19.940000	20.9500	+4.855%	10,826,918	+5.919%
2025-04-30	20.0000	20.0300	19.590000	19.9800	-0.498%	7,635,154	+11.061%
2025-04-29	20.4200	20.4850	20.030000	20.0800	-2.001%	7,075,971	+10.508%
2025-04-28	20.3400	20.5600	20.230000	20.4900	+0.688%	4,925,965	+8.297%
2025-04-25	20.4300	20.4300	20.060000	20.3500	-0.392%	4,939,178	+9.042%
2025-04-24	20.4850	20.6000	20.350000	20.4300	-0.390%	7,684,566	+8.615%
2025-04-23	20.5900	20.9500	20.415000	20.5100	+0.293%	5,669,044	+8.191%
2025-04-22	20.3800	20.5650	20.200000	20.4500	+1.792%	5,293,044	+8.509%
2025-04-21	20.3100	20.4450	19.920000	20.0900	-2.428%	6,740,946	+10.453%
2025-04-17	20.2500	20.8500	20.220000	20.5900	+2.133%	4,086,496	+7.771%
2025-04-16	20.3300	20.5200	20.040000	20.1600	-0.641%	7,216,869	+10.069%
2025-04-15	20.3300	20.4600	20.240000	20.2900	0.000%	3,907,496	+9.364%
2025-04-14	20.4200	20.4500	20.060000	20.2900	+0.795%	5,560,936	+9.364%
2025-04-11	19.6400	20.2200	19.325000	20.1300	+1.821%	6,720,345	+10.233%
2025-04-10	19.8000	20.2950	19.190000	19.7700	-1.935%	7,290,386	+12.241%
2025-04-09	18.4000	20.2300	17.930000	20.1600	+7.807%	10,825,226	+10.069%
2025-04-08	19.5800	19.9700	18.440000	18.7000	-2.197%	7,983,872	+18.663%
2025-04-07	19.1000	19.6800	18.420000	19.1200	-1.035%	9,693,844	+16.056%
2025-04-04	19.8400	19.9400	19.210000	19.3200	-3.737%	12,695,251	+14.855%
2025-04-03	20.9800	21.0400	19.830000	20.0700	-6.434%	10,085,672	+10.563%
2025-04-02	21.0800	21.5200	20.950000	21.4500	+1.466%	3,704,472	+3.450%
2025-04-01	21.2400	21.4700	20.900000	21.1400	-0.471%	3,941,061	+4.967%
2025-03-31	20.9500	21.3300	20.810000	21.2400	+1.481%	4,071,697	+4.473%
2025-03-28	21.1100	21.1200	20.700000	20.9300	-0.381%	2,520,463	+6.020%
2025-03-27	21.2600	21.3850	20.915000	21.0100	-0.943%	5,928,203	+5.616%
2025-03-26	21.2000	21.3900	21.040000	21.2100	+0.094%	2,867,926	+4.620%
2025-03-25	21.3900	21.4950	21.020000	21.1900	-0.656%	4,154,361	+4.719%
2025-03-24	20.8500	21.3950	20.780000	21.3300	+2.795%	4,992,321	+4.032%
2025-03-21	20.8100	20.9400	20.460000	20.7500	-0.765%	9,475,196	+6.940%
2025-03-20	20.9100	21.0500	20.760000	20.9100	-0.286%	4,713,850	+6.121%
2025-03-19	20.8700	21.1550	20.695000	20.9700	+0.095%	3,960,217	+5.818%
2025-03-18	20.6900	21.1550	20.590000	20.9500	+1.013%	6,648,957	+5.919%
2025-03-17	20.4100	20.7950	20.410000	20.7400	+0.777%	3,353,357	+6.991%
2025-03-14	20.3200	20.5800	20.000000	20.5800	+2.235%	4,634,144	+7.823%
2025-03-13	20.8900	21.0150	20.020000	20.1300	-3.546%	5,568,514	+10.233%
2025-03-12	20.7000	20.9450	20.600000	20.8700	+1.212%	5,287,077	+6.325%
2025-03-11	21.3200	21.4700	20.440000	20.6200	-3.056%	6,246,902	+7.614%
2025-03-10	21.4100	21.7000	21.190000	21.2700	-0.747%	5,284,440	+4.325%
2025-03-07	21.2900	21.7925	21.170000	21.4300	-0.186%	7,416,374	+3.546%
2025-03-06	21.5000	21.7000	21.290000	21.4700	-1.105%	8,533,969	+3.354%
2025-03-05	21.3500	21.7650	21.300000	21.7100	+0.930%	3,510,205	+2.211%
2025-03-04	22.0200	22.0600	21.480000	21.5100	-2.449%	5,023,286	+3.161%
2025-03-03	22.0400	22.3400	21.860000	22.0500	-0.226%	4,419,049	+0.635%
2025-02-28	21.7500	22.1200	21.660000	22.1000	+2.267%	5,798,182	+0.407%
2025-02-27	21.7300	21.9050	21.565000	21.6100	-0.323%	2,780,636	+2.684%
2025-02-26	21.8900	22.0100	21.645000	21.6800	-0.778%	2,663,670	+2.352%
2025-02-25	21.7400	21.9800	21.670000	21.8500	+0.275%	3,305,890	+1.556%
2025-02-24	21.6300	21.8950	21.460000	21.7900	+1.255%	2,929,555	+1.836%
2025-02-21	21.7200	21.7400	21.310000	21.5200	-0.463%	2,521,905	+3.113%
2025-02-20	21.5300	21.7100	21.460000	21.6200	+0.418%	2,430,725	+2.636%
2025-02-19	21.5400	21.7499	21.430000	21.5300	-0.232%	4,061,802	+3.065%
2025-02-18	21.6700	21.7800	21.470000	21.5800	-1.009%	4,655,183	+2.827%
2025-02-14	22.5700	22.6300	21.800000	21.8000	-2.852%	5,136,373	+1.789%
2025-02-13	22.2500	22.4500	22.200000	22.4400	+0.673%	4,013,364	-1.114%
2025-02-12	22.0000	22.3300	21.930000	22.2900	-0.402%	3,873,494	-0.449%
2025-02-11	22.0400	22.3800	21.940000	22.3800	+1.084%	3,535,536	-0.849%
2025-02-10	22.2700	22.3800	21.965000	22.1400	-1.117%	4,279,738	+0.226%
2025-02-07	22.9300	23.0300	22.020000	22.3900	-0.089%	7,981,442	-0.893%
2025-02-06	22.5700	22.5700	22.175000	22.4100	+0.179%	4,092,160	-0.982%
2025-02-05	22.4000	22.5500	22.160000	22.3700	+1.085%	4,305,086	-0.805%
2025-02-04	21.8300	22.2900	21.830000	22.1300	-0.405%	3,214,147	+0.271%
2025-02-03	22.1600	22.3750	21.830000	22.2200	-1.024%	3,152,906	-0.135%
2025-01-31	22.5800	22.7500	22.250000	22.4500	-1.014%	8,669,907	-1.158%
2025-01-30	22.6900	22.8900	22.465000	22.6800	+1.160%	3,479,284	-2.160%
2025-01-29	22.9800	23.0300	22.370000	22.4200	-2.224%	3,193,252	-1.026%
2025-01-28	23.3200	23.6500	22.905000	22.9300	-2.134%	3,414,279	-3.227%
2025-01-27	23.0800	23.5000	22.980000	23.4300	+2.225%	3,433,277	-5.292%
2025-01-24	22.6000	22.9800	22.590000	22.9200	+1.014%	3,678,565	-3.185%
2025-01-23	22.2600	22.7250	22.095000	22.6900	+2.115%	4,526,946	-2.204%
2025-01-22	22.3400	22.4400	22.050000	22.2200	-1.244%	3,396,189	-0.135%
2025-01-21	22.3000	22.5500	22.230000	22.5000	+0.942%	5,315,785	-1.378%
2025-01-17	22.3800	22.4900	22.260000	22.2900	0.000%	3,707,341	-0.449%
2025-01-16	22.0700	22.3300	22.025000	22.2900	+1.180%	5,015,086	-0.449%
2025-01-15	22.5600	22.6300	21.920000	22.0300	+0.091%	3,676,288	+0.726%
2025-01-14	22.1100	22.1600	21.945000	22.0100	-0.272%	3,378,995	+0.818%
2025-01-13	21.6600	22.1000	21.570000	22.0700	+1.893%	4,826,984	+0.544%
2025-01-10	21.5900	21.7700	21.475000	21.6600	-1.724%	4,949,461	+2.447%
2025-01-08	21.9300	22.1250	21.820000	22.0400	+0.319%	3,777,009	+0.681%
2025-01-07	22.3900	22.6200	21.870000	21.9700	-1.656%	3,933,775	+1.001%
2025-01-06	23.1900	23.1900	22.245000	22.3400	-3.582%	6,832,802	-0.671%
2025-01-03	23.0800	23.2500	22.990000	23.1700	+0.871%	2,719,314	-4.230%
2025-01-02	23.3000	23.4500	22.830000	22.9700	-1.963%	3,306,766	-3.396%
2024-12-31	23.3900	23.5100	23.220000	23.4300	+0.861%	3,036,101	-5.292%
2024-12-30	23.2300	23.2900	22.920000	23.2300	-0.599%	2,775,659	-4.477%
2024-12-27	23.5000	23.7100	23.285000	23.3700	-1.017%	1,922,129	-5.049%
2024-12-26	23.4900	23.7250	23.465000	23.6100	-0.042%	1,532,378	-6.014%
2024-12-24	23.3200	23.6600	23.300000	23.6200	+0.811%	1,546,869	-6.054%
2024-12-23	23.3200	23.5050	23.205000	23.4300	+0.043%	3,574,820	-5.292%
2024-12-20	23.0400	23.6100	23.010000	23.4200	+1.782%	8,035,091	-5.252%
2024-12-19	23.2800	23.5250	22.980000	23.0100	-1.160%	4,739,991	-3.564%
2024-12-18	24.2500	24.4900	23.270000	23.2800	-4.198%	3,742,663	-4.682%
2024-12-17	24.2600	24.6200	24.160000	24.3000	-0.532%	3,209,460	-8.683%
2024-12-16	24.5200	25.0600	24.390000	24.4300	-0.731%	4,224,310	-9.169%
2024-12-13	24.3700	24.6400	24.340000	24.6100	+0.490%	3,890,263	-9.833%
2024-12-12	24.4100	24.7550	24.360000	24.4900	+0.164%	2,798,958	-9.392%
2024-12-11	24.7600	24.8514	24.365000	24.4500	-1.132%	4,392,378	-9.243%
2024-12-10	25.0400	25.0450	24.645000	24.7300	-1.238%	5,102,801	-10.271%
2024-12-09	25.1600	25.1900	24.950000	25.0400	-0.595%	2,768,171	-11.382%
2024-12-06	25.2100	25.2600	25.080000	25.1900	+0.359%	2,026,695	-11.909%
2024-12-05	25.0000	25.1750	24.930000	25.1000	-0.791%	3,977,214	-11.594%
2024-12-04	25.2500	25.3400	25.140000	25.3000	+0.357%	2,785,161	-12.292%
2024-12-03	25.3200	25.3900	25.020000	25.2100	-0.040%	2,412,597	-11.979%
2024-12-02	25.4300	25.5350	25.145000	25.2200	-1.369%	2,899,923	-12.014%
2024-11-29	25.7900	25.8300	25.540000	25.5700	-0.815%	4,329,370	-13.219%
2024-11-27	25.6200	25.8000	25.512000	25.7800	+1.257%	3,775,596	-13.926%
2024-11-26	25.5100	25.5500	25.300000	25.4600	-0.313%	3,407,949	-12.844%
2024-11-25	25.5100	25.5750	25.310000	25.5400	+0.670%	5,898,291	-13.117%
2024-11-22	25.4600	25.4600	25.305000	25.3700	+0.237%	2,760,968	-12.534%
2024-11-21	25.1500	25.3450	25.090000	25.3100	+0.877%	3,642,996	-12.327%
2024-11-20	25.0300	25.1600	24.900000	25.0900	+0.160%	3,141,743	-11.558%
2024-11-19	24.9200	25.0700	24.845000	25.0500	-0.199%	6,264,772	-11.417%
2024-11-18	24.7600	25.1200	24.670000	25.1000	+0.844%	2,899,040	-11.594%
2024-11-15	24.7000	24.9450	24.552817	24.8900	+0.688%	3,016,997	-10.848%
2024-11-14	24.7100	24.7900	24.570000	24.7200	-0.403%	2,883,220	-10.235%
2024-11-13	24.8800	25.0000	24.650000	24.8200	+0.567%	5,822,715	-10.596%
2024-11-12	25.1000	25.1900	24.660000	24.6800	-1.516%	3,755,142	-10.089%
2024-11-11	25.0200	25.0950	24.870000	25.0600	+0.521%	3,414,458	-11.453%
2024-11-08	24.8200	25.0700	24.735000	24.9300	+1.095%	3,731,773	-10.991%
2024-11-07	24.3200	24.7550	24.240000	24.6600	+1.398%	4,326,662	-10.016%
2024-11-06	24.9500	25.0100	24.105000	24.3200	-1.339%	7,940,473	-8.758%
2024-11-05	24.1400	24.6600	24.060000	24.6500	+1.775%	2,427,138	-9.980%
2024-11-04	24.0200	24.4200	23.975000	24.2200	+1.637%	2,934,572	-8.382%
2024-11-01	23.8000	24.1600	23.670000	23.8300	+0.464%	3,426,703	-6.882%
2024-10-31	23.7800	24.6000	23.710000	23.7200	-1.249%	5,803,252	-6.450%
2024-10-30	23.6900	24.0700	23.630000	24.0200	+1.479%	6,213,819	-7.619%
2024-10-29	23.8200	24.0000	23.650000	23.6700	-0.879%	4,205,269	-6.253%
2024-10-28	23.7600	24.0400	23.700000	23.8800	+1.401%	2,780,106	-7.077%
2024-10-25	24.0800	24.1400	23.535000	23.5500	-1.670%	2,738,881	-5.775%
2024-10-24	23.9400	24.0700	23.825000	23.9500	-0.042%	2,733,744	-7.349%
2024-10-23	23.8600	24.1500	23.835000	23.9600	-0.333%	2,833,885	-7.387%
2024-10-22	24.0300	24.2250	23.960000	24.0400	-0.083%	1,985,805	-7.696%
2024-10-21	24.5700	24.6000	24.010000	24.0600	-2.275%	2,952,495	-7.772%
2024-10-18	24.6100	24.6700	24.375000	24.6200	+0.613%	2,986,656	-9.870%
2024-10-17	24.2400	24.5550	24.160000	24.4700	+0.493%	6,763,645	-9.318%
2024-10-16	24.1500	24.3800	24.020000	24.3500	+1.374%	4,685,706	-8.871%
2024-10-15	23.5200	24.2800	23.520000	24.0200	+2.606%	7,105,335	-7.619%
2024-10-14	23.0900	23.5000	23.070000	23.4100	+0.992%	2,669,709	-5.211%
2024-10-11	22.9500	23.2150	22.930000	23.1800	+1.400%	2,893,404	-4.271%
2024-10-10	23.1100	23.2200	22.715000	22.8600	-1.423%	2,407,181	-2.931%
2024-10-09	22.8600	23.2600	22.800000	23.1900	+1.444%	2,565,296	-4.312%
2024-10-08	23.0400	23.1090	22.800000	22.8600	-0.262%	2,454,837	-2.931%
2024-10-07	22.7500	22.9600	22.640000	22.9200	-0.087%	3,016,570	-3.185%
2024-10-04	22.7900	22.9800	22.535000	22.9400	+0.306%	2,721,589	-3.269%
2024-10-03	22.9300	23.0000	22.700000	22.8700	-0.392%	3,281,474	-2.973%
2024-10-02	22.9300	23.2900	22.878200	22.9600	-0.520%	7,663,094	-3.354%
2024-10-01	23.3300	23.3500	23.020000	23.0800	-0.603%	5,167,986	-3.856%
2024-09-30	22.9400	23.2400	22.850000	23.2200	+1.132%	4,191,142	-4.436%
2024-09-27	23.0500	23.1950	22.865000	22.9600	+0.394%	4,620,317	-3.354%
2024-09-26	23.3800	23.4836	22.750000	22.8700	-2.098%	8,863,037	-2.973%
2024-09-25	23.6500	23.6850	23.250000	23.3600	-1.143%	4,843,811	-5.009%
2024-09-24	23.4900	23.8050	23.380000	23.6300	0.000%	3,637,912	-6.094%
2024-09-23	23.4300	23.7050	23.420000	23.6300	+1.678%	3,690,844	-6.094%
2024-09-20	23.0900	23.3700	23.090000	23.2400	0.000%	7,021,918	-4.518%
2024-09-19	23.7100	23.7500	23.090000	23.2400	-1.274%	4,120,401	-4.518%
2024-09-18	23.6500	23.8500	23.440000	23.5400	-0.170%	3,028,821	-5.735%
2024-09-17	24.0200	24.1300	23.465000	23.5800	-1.995%	3,150,487	-5.895%
2024-09-16	24.1800	24.2500	23.960000	24.0600	+0.167%	3,098,045	-7.772%
2024-09-13	23.6900	24.0600	23.690000	24.0200	+1.564%	3,658,399	-7.619%
2024-09-12	23.4200	23.7650	23.370000	23.6500	+0.681%	5,284,105	-6.173%
2024-09-11	23.1800	23.5700	23.045000	23.4900	+0.513%	3,727,326	-5.534%
2024-09-10	23.4200	23.5100	23.125000	23.3700	+0.343%	4,162,739	-5.049%
2024-09-09	22.9900	23.3800	22.915000	23.2900	+1.305%	3,120,011	-4.723%
2024-09-06	23.0900	23.2050	22.819900	22.9900	-0.519%	3,467,024	-3.480%
2024-09-05	23.2400	23.3850	23.020000	23.1100	-1.028%	1,885,887	-3.981%
2024-09-04	23.3200	23.5202	23.145000	23.3500	+0.517%	2,353,657	-4.968%
2024-09-03	23.1100	23.2700	23.000000	23.2300	-0.129%	3,489,473	-4.477%
2024-08-30	23.1200	23.2750	23.025000	23.2600	+1.086%	2,535,917	-4.600%
2024-08-29	23.1700	23.2030	22.965000	23.0100	-0.648%	2,309,483	-3.564%
2024-08-28	23.1400	23.2850	23.005000	23.1600	0.000%	2,764,531	-4.188%
2024-08-27	23.2500	23.3950	23.150000	23.1600	-0.983%	3,487,879	-4.188%
2024-08-26	23.4700	23.5300	23.290000	23.3900	+0.689%	2,617,529	-5.130%
2024-08-23	22.9500	23.3100	22.850000	23.2300	+1.797%	4,004,965	-4.477%
2024-08-22	22.8500	22.8850	22.650000	22.8200	+0.088%	5,242,220	-2.761%
2024-08-21	22.6100	22.8800	22.510000	22.8000	+1.378%	3,259,627	-2.675%
2024-08-20	22.3500	22.5350	22.230000	22.4900	+0.852%	2,702,036	-1.334%
2024-08-19	22.1100	22.3400	22.110000	22.3000	+0.045%	2,358,117	-0.493%
2024-08-16	22.5100	22.5600	22.185000	22.2900	+0.090%	2,918,056	-0.449%
2024-08-15	22.1300	22.6000	22.040000	22.2700	+1.135%	3,743,530	-0.359%
2024-08-14	21.9000	22.1300	21.810000	22.0200	+0.732%	2,158,338	+0.772%
2024-08-13	21.9600	21.9700	21.745000	21.8600	+0.506%	3,519,438	+1.510%
2024-08-12	21.8200	21.9100	21.570000	21.7500	-0.412%	2,554,619	+2.023%
2024-08-09	21.7900	21.9200	21.625000	21.8400	+0.229%	1,426,590	+1.603%
2024-08-08	21.4800	21.9450	21.441000	21.7900	+1.302%	2,767,017	+1.836%
2024-08-07	21.9000	22.1750	21.455000	21.5100	-1.058%	5,910,138	+3.161%
2024-08-06	21.1500	21.8800	21.080000	21.7400	+2.790%	6,953,526	+2.070%
2024-08-05	21.3900	21.7550	21.090000	21.1500	-3.557%	4,852,436	+4.917%
2024-08-02	22.0800	22.1800	21.725000	21.9300	-0.363%	4,490,191	+1.186%
2024-08-01	22.2500	22.4800	21.780000	22.0100	+1.289%	5,808,767	+0.818%
2024-07-31	21.9500	22.2200	21.700000	21.7300	-1.362%	7,420,978	+2.117%
2024-07-30	21.4700	22.1300	21.310000	22.0300	+2.992%	4,709,986	+0.726%
2024-07-29	21.2400	21.4950	21.200000	21.3900	+0.944%	4,008,220	+3.740%
2024-07-26	20.9700	21.2600	20.760000	21.1900	+2.170%	3,238,117	+4.719%
2024-07-25	20.9500	21.1800	20.690000	20.7400	-0.766%	3,287,767	+6.991%
2024-07-24	21.3800	21.5400	20.875000	20.9000	-2.108%	5,080,945	+6.172%
2024-07-23	21.3700	21.5200	21.300000	21.3500	-0.559%	3,290,955	+3.934%
2024-07-22	21.2500	21.4700	21.030000	21.4700	+1.083%	2,414,612	+3.354%
2024-07-19	21.3600	21.4100	21.090000	21.2400	-0.235%	3,105,831	+4.473%
2024-07-18	21.5100	21.9150	21.290000	21.2900	-1.298%	8,430,284	+4.227%
2024-07-17	21.1700	21.6400	21.170000	21.5700	+1.793%	3,826,264	+2.874%
2024-07-16	21.0800	21.2750	21.070000	21.1900	+1.097%	4,891,381	+4.719%
2024-07-15	20.6900	20.9700	20.520000	20.9600	+1.846%	4,985,839	+5.868%
2024-07-12	20.4900	20.7450	20.430000	20.5800	+1.429%	3,917,834	+7.823%
2024-07-11	20.0000	20.3600	19.970000	20.2900	+2.890%	3,661,549	+9.364%
2024-07-10	19.3300	19.7200	19.290000	19.7200	+2.495%	3,423,327	+12.525%
2024-07-09	19.2200	19.2650	18.970000	19.2400	-0.104%	4,437,109	+15.333%
2024-07-08	19.3100	19.4150	19.160000	19.2600	-0.104%	3,209,950	+15.213%
2024-07-05	19.2600	19.3950	19.225000	19.2800	+0.052%	2,271,762	+15.093%
2024-07-03	19.4900	19.4971	19.260000	19.2700	-0.721%	1,906,302	+15.153%
2024-07-02	19.3100	19.4200	19.210000	19.4100	+0.727%	4,346,315	+14.323%
2024-07-01	19.4100	19.5250	19.180000	19.2700	-0.976%	3,327,656	+15.153%
2024-06-28	19.2000	19.5200	19.140000	19.4600	+1.938%	7,695,252	+14.029%
2024-06-27	18.7500	19.1100	18.750000	19.0900	+1.705%	3,748,174	+16.239%
2024-06-26	18.6300	18.8350	18.620000	18.7700	+0.053%	2,697,850	+18.221%
2024-06-25	19.1300	19.1850	18.600000	18.7600	-1.985%	2,531,080	+18.284%
2024-06-24	18.9500	19.2500	18.830000	19.1400	+0.843%	3,556,752	+15.935%
2024-06-21	19.0900	19.0900	18.760000	18.9800	+0.476%	7,193,696	+16.913%
2024-06-20	18.7300	18.9300	18.670000	18.8900	+0.479%	3,311,945	+17.470%
2024-06-18	18.7200	18.8500	18.665000	18.8000	+0.642%	3,236,574	+18.032%
2024-06-17	18.6600	18.7900	18.570000	18.6800	-0.373%	2,740,311	+18.790%
2024-06-14	18.6100	18.8195	18.540000	18.7500	+0.160%	3,060,685	+18.347%
2024-06-13	18.5300	19.0050	18.460000	18.7200	+1.025%	6,963,740	+18.536%
2024-06-12	18.7600	18.8500	18.490000	18.5300	+1.257%	4,840,911	+19.752%
2024-06-11	18.4000	18.5200	18.240000	18.3000	-1.294%	4,055,700	+21.257%
2024-06-10	18.6400	18.7300	18.170000	18.5400	-1.330%	4,618,673	+19.687%
2024-06-07	18.6900	18.8500	18.660000	18.7900	-1.157%	2,878,384	+18.095%
2024-06-06	18.9500	19.1200	18.920000	19.0100	-1.452%	1,631,213	+16.728%
2024-06-05	19.2800	19.3200	19.140000	19.2900	+0.052%	1,639,647	+15.034%
2024-06-04	19.4700	19.5300	19.250000	19.2800	-1.280%	4,504,113	+15.093%
2024-06-03	19.3600	19.6900	19.360000	19.5300	+0.878%	4,009,304	+13.620%
2024-05-31	19.0100	19.4000	18.910000	19.3600	+2.706%	5,358,020	+14.618%
2024-05-30	18.4500	18.8800	18.380000	18.8500	+3.118%	9,362,258	+17.719%
2024-05-29	18.0200	18.3693	17.970000	18.2800	+0.274%	2,866,848	+21.389%
2024-05-28	18.6200	18.7100	18.220000	18.2300	-1.299%	2,806,383	+21.722%
2024-05-24	18.7200	18.7200	18.440000	18.4700	-0.539%	2,131,362	+20.141%
2024-05-23	18.9400	18.9400	18.555000	18.5700	-2.263%	2,517,939	+19.494%
2024-05-22	18.9400	19.0900	18.910000	19.0000	-0.105%	2,247,058	+16.789%
2024-05-21	18.8800	19.0550	18.780000	19.0200	+0.582%	1,494,820	+16.667%
2024-05-20	19.2100	19.2100	18.880000	18.9100	-1.613%	1,881,895	+17.345%
2024-05-17	19.1300	19.2500	19.018200	19.2200	+0.628%	3,479,975	+15.453%
2024-05-16	19.3300	19.4100	19.080000	19.1000	-1.241%	3,210,043	+16.178%
2024-05-15	19.5300	19.5900	19.255000	19.3400	+0.677%	3,488,947	+14.736%
2024-05-14	19.2700	19.3400	19.040000	19.2100	+0.313%	3,010,532	+15.513%
2024-05-13	19.1200	19.1500	18.965000	19.1500	+0.896%	2,088,961	+15.875%
2024-05-10	19.1300	19.1600	18.980000	18.9800	-0.315%	2,087,418	+16.913%
2024-05-09	18.9800	19.1000	18.905000	19.0400	+0.634%	3,882,387	+16.544%
2024-05-08	18.9000	18.9700	18.800000	18.9200	-0.369%	3,858,058	+17.283%
2024-05-07	19.2300	19.3200	18.920000	18.9900	-0.105%	4,327,932	+16.851%
2024-05-06	19.2400	19.2700	18.810000	19.0100	-0.471%	3,480,087	+16.728%
2024-05-03	19.0500	19.3950	18.910000	19.1000	+0.738%	6,630,348	+16.178%
2024-05-02	18.7000	19.1300	18.510000	18.9600	+2.486%	5,656,228	+17.036%
2024-05-01	18.5200	18.8600	18.365000	18.5000	-0.698%	4,232,975	+19.946%
2024-04-30	18.6400	19.0100	18.620000	18.6300	-0.957%	4,992,114	+19.109%
2024-04-29	18.5700	18.8300	18.570000	18.8100	+2.339%	4,520,679	+17.969%
2024-04-26	18.4700	18.6400	18.370000	18.3800	-0.217%	2,273,894	+20.729%
2024-04-25	18.3600	18.5300	18.205000	18.4200	-0.594%	3,894,536	+20.467%
2024-04-24	18.5100	18.6500	18.395000	18.5300	-0.537%	3,528,058	+19.752%
2024-04-23	18.5900	18.7600	18.540000	18.6300	+0.161%	3,810,773	+19.109%
2024-04-22	18.2200	18.6200	18.110000	18.6000	+2.198%	5,458,458	+19.301%
2024-04-19	17.8000	18.2150	17.760000	18.2000	+2.593%	4,948,815	+21.923%
2024-04-18	17.7200	17.7950	17.580000	17.7400	+0.795%	6,677,167	+25.085%
2024-04-17	17.6500	17.8400	17.590000	17.6000	-0.057%	4,056,484	+26.080%
2024-04-16	17.9100	17.9300	17.570000	17.6100	-2.384%	5,608,376	+26.008%
2024-04-15	18.1800	18.2200	17.905000	18.0400	-0.331%	4,834,147	+23.004%
2024-04-12	17.8800	18.2000	17.840000	18.1000	+0.892%	6,804,176	+22.597%
2024-04-11	18.0600	18.1400	17.770000	17.9400	-0.167%	4,596,768	+23.690%
2024-04-10	18.3700	18.3800	17.950000	17.9700	-5.172%	5,058,021	+23.484%
2024-04-09	18.7700	18.9600	18.650000	18.9500	+1.554%	3,435,609	+17.098%
2024-04-08	18.6200	18.8180	18.580000	18.6600	+0.810%	3,905,637	+18.917%
2024-04-05	18.3400	18.5900	18.240000	18.5100	-0.484%	4,533,974	+19.881%
2024-04-04	18.9400	19.0300	18.555000	18.6000	-0.853%	4,199,390	+19.301%
2024-04-03	18.8400	18.9600	18.740000	18.7600	-0.688%	4,369,923	+18.284%
2024-04-02	18.9700	19.0500	18.805000	18.8900	-1.048%	3,162,317	+17.470%
2024-04-01	19.5700	19.6300	19.065000	19.0900	-2.652%	7,700,740	+16.239%
2024-03-28	19.4700	19.6600	19.420000	19.6100	+1.291%	7,608,639	+13.157%
2024-03-27	19.0400	19.4100	18.990000	19.3600	+2.924%	5,556,470	+14.618%
2024-03-26	18.9300	18.9900	18.790000	18.8100	-0.159%	5,174,411	+17.969%
2024-03-25	19.1800	19.3000	18.805000	18.8400	-1.310%	5,259,707	+17.781%
2024-03-22	19.6300	19.6950	19.070000	19.0900	-3.244%	7,267,477	+16.239%
2024-03-21	19.5000	19.7550	19.450000	19.7300	+1.492%	4,614,509	+12.468%
2024-03-20	18.9500	19.4700	18.870000	19.4400	+1.780%	3,660,249	+14.146%
2024-03-19	19.1500	19.3100	18.970000	19.1000	-0.052%	3,519,290	+16.178%
2024-03-18	18.8700	19.1800	18.830000	19.1100	+1.218%	5,126,474	+16.117%
2024-03-15	18.6000	18.9000	18.570000	18.8800	+0.426%	9,447,363	+17.532%
2024-03-14	19.2200	19.2900	18.660000	18.8000	-2.943%	4,569,066	+18.032%
2024-03-13	19.3400	19.5600	19.300000	19.3700	+0.103%	4,752,452	+14.559%
2024-03-12	19.4000	19.5250	19.250000	19.3500	-0.309%	3,420,799	+14.677%
2024-03-11	19.4300	19.5700	19.350000	19.4100	-0.410%	3,312,736	+14.323%
2024-03-08	19.5200	19.6900	19.430000	19.4900	+0.671%	2,851,128	+13.853%
2024-03-07	19.3700	19.4150	19.170000	19.3600	+0.311%	3,136,041	+14.618%
2024-03-06	19.5600	19.6280	19.245000	19.3000	-1.931%	2,977,970	+14.974%
2024-03-05	19.5100	19.9000	19.510000	19.6800	+0.306%	4,282,844	+12.754%
2024-03-04	19.6900	19.7200	19.440000	19.6200	-0.558%	5,418,736	+13.099%

document.getElementById("Vsvr5Q").onerror = function(){this.style.display='none';}; .dark-mode .qqtM2T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqtM2T{ color: #333333; background-color: white; border: 2px solid #333333; }KIMKimco Realty Corp.stock NYSE

KIM
Kimco Realty Corp.
stock NYSE