NYSE
USD
Kimco Realty Corporation (KIM)
24.52
+0.10
(+0.41%)
At close: October 30 at 4:00:02 PM EDT
24.52
0.00
(0.00%)
After hours: October 30 at 4:21:30 PM EDT
Trade KIM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
24.55
24.70
24.39
24.52
24.52
10,550,300
Oct 29, 2026
23.75
24.42
23.68
24.42
24.42
6,962,600
Oct 28, 2026
23.65
23.70
23.35
23.40
23.40
7,495,000
Oct 27, 2026
23.61
23.79
23.54
23.70
23.70
5,651,200
Oct 26, 2026
23.62
23.87
23.60
23.65
23.65
4,389,700
Oct 23, 2026
23.66
23.72
23.45
23.62
23.62
5,835,800
Oct 22, 2026
22.82
23.61
22.76
23.59
23.59
5,195,000
Oct 21, 2026
23.10
23.10
22.71
22.72
22.72
5,040,800
Oct 20, 2026
22.81
23.13
22.76
23.00
23.00
5,363,300
Oct 19, 2026
22.83
22.83
22.58
22.69
22.69
4,234,400
Oct 16, 2026
22.81
23.07
22.69
22.91
22.91
6,156,600
Oct 15, 2026
22.73
22.88
22.58
22.67
22.67
4,955,300
Oct 14, 2026
22.44
22.49
22.16
22.39
22.39
4,636,200
Oct 13, 2026
22.55
22.55
22.12
22.45
22.45
6,247,000
Oct 12, 2026
22.17
22.33
22.06
22.32
22.32
4,475,600
Oct 9, 2026
22.07
22.24
22.01
22.16
22.16
3,444,500
Oct 8, 2026
21.88
22.15
21.74
22.09
22.09
5,158,500
Oct 7, 2026
22.15
22.15
21.84
21.85
21.85
4,605,600
Oct 6, 2026
22.00
22.23
22.00
22.14
22.14
4,579,000
Oct 5, 2026
22.22
22.31
22.02
22.03
22.03
5,008,300
Oct 2, 2026
22.31
22.46
22.17
22.24
22.24
4,520,200
Oct 1, 2026
22.13
22.24
21.86
22.21
22.21
6,011,400
Sep 30, 2026
22.51
22.52
22.20
22.21
22.21
5,006,000
Sep 29, 2026
22.44
22.55
22.22
22.42
22.42
3,874,900
Sep 28, 2026
22.45
22.63
22.35
22.49
22.49
5,311,000
Sep 25, 2026
22.31
22.45
22.07
22.44
22.44
3,944,100
Sep 24, 2026
22.25
22.34
22.08
22.25
22.25
4,036,100
Sep 23, 2026
22.44
22.45
22.17
22.21
22.21
6,292,500
Sep 22, 2026
22.63
22.63
22.46
22.55
22.55
4,193,300
Sep 21, 2026
22.53
22.57
22.39
22.54
22.54
3,756,100
Sep 18, 2026
22.47
22.63
22.42
22.53
22.53
9,203,900
Sep 17, 2026
22.67
22.73
22.50
22.57
22.57
5,304,800
Sep 16, 2026
22.94
23.14
22.38
22.59
22.59
6,283,500
Sep 15, 2026
23.21
23.21
22.94
22.99
22.99
6,359,800
Sep 14, 2026
23.34
23.58
23.11
23.22
23.22
4,080,600
Sep 11, 2026
23.43
23.43
23.15
23.19
23.19
13,001,400
Sep 10, 2026
23.67
23.72
23.15
23.29
23.29
5,601,800
Sep 9, 2026
23.75
23.78
23.47
23.57
23.57
4,970,500
Sep 8, 2026
23.53
23.86
23.53
23.76
23.76
6,121,500
Sep 4, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
23.58
24.04
23.50
23.60
23.60
6,003,400
Sep 3, 2026
24.24
24.26
23.91
23.92
23.64
3,818,000
Sep 2, 2026
24.23
24.25
23.95
24.08
23.80
4,675,000
Sep 1, 2026
23.83
24.12
23.77
24.12
23.84
5,989,400
Aug 31, 2026
23.73
23.76
23.60
23.71
23.43
10,948,300
Aug 28, 2026
23.95
23.96
23.77
23.78
23.50
3,934,800
Aug 27, 2026
23.85
23.98
23.75
23.81
23.53
5,552,400
Aug 26, 2026
24.05
24.13
23.95
24.03
23.75
5,253,300
Aug 25, 2026
24.31
24.31
24.00
24.06
23.78
2,832,600
Aug 24, 2026
24.06
24.34
24.03
24.22
23.94
2,915,000
Aug 21, 2026
24.21
24.41
23.96
24.02
23.74
2,793,000
Aug 20, 2026
24.30
24.40
24.13
24.16
23.88
2,957,300
Aug 19, 2026
24.34
24.45
24.19
24.32
24.04
2,459,200
Aug 18, 2026
24.53
24.72
24.21
24.22
23.94
2,699,800
Aug 17, 2026
24.34
24.39
24.12
24.36
24.07
3,609,500
Aug 14, 2026
24.36
24.57
24.35
24.41
24.12
2,675,200
Aug 13, 2026
24.31
24.40
24.20
24.39
24.10
2,902,300
Aug 12, 2026
24.00
24.22
23.98
24.18
23.90
3,689,900
Aug 11, 2026
23.99
24.19
23.92
23.97
23.69
3,452,600
Aug 10, 2026
24.33
24.40
23.97
24.11
23.83
5,168,400
Aug 7, 2026
24.39
24.72
24.18
24.46
24.17
3,369,100
Aug 6, 2026
25.03
25.20
24.37
24.43
24.14
4,796,800
Aug 5, 2026
25.06
25.32
24.68
24.87
24.58
5,770,600
Aug 4, 2026
25.40
25.72
24.82
25.01
24.72
8,283,100
Aug 3, 2026
25.44
25.73
25.28
25.41
25.11
6,128,900
Jul 31, 2026
25.51
25.56
25.37
25.48
25.18
8,446,700
Jul 30, 2026
26.02
26.12
25.30
25.51
25.21
3,912,600
Jul 29, 2026
26.27
26.33
25.89
26.01
25.71
3,892,900
Jul 28, 2026
26.61
26.65
26.22
26.24
25.93
5,751,500
Jul 27, 2026
26.10
26.55
26.06
26.38
26.07
4,958,300
Jul 24, 2026
25.88
26.15
25.82
26.10
25.79
4,543,900
Jul 23, 2026
26.07
26.07
25.68
25.74
25.44
3,523,200
Jul 22, 2026
26.19
26.25
26.06
26.14
25.83
3,251,300
Jul 21, 2026
26.11
26.19
25.86
26.10
25.79
2,705,600
Jul 20, 2026
26.13
26.26
25.94
26.03
25.73
4,364,000
Jul 17, 2026
26.10
26.45
25.88
26.12
25.81
3,740,800
Jul 16, 2026
25.18
26.03
25.10
26.03
25.73
4,438,300
Jul 15, 2026
25.36
25.41
24.94
25.09
24.80
4,006,500
Jul 14, 2026
25.23
25.41
25.10
25.25
24.95
3,083,500
Jul 13, 2026
24.88
25.16
24.88
25.11
24.82
3,453,500
Jul 10, 2026
25.13
25.13
24.70
24.88
24.59
3,450,000
Jul 9, 2026
25.16
25.18
24.91
24.93
24.64
3,380,400
Jul 8, 2026
25.20
25.26
24.94
24.97
24.68
3,282,500
Jul 7, 2026
25.22
25.62
25.16
25.29
24.99
2,890,600
Jul 6, 2026
25.32
25.36
25.03
25.05
24.76
3,257,300
Jul 2, 2026
25.22
25.36
25.16
25.32
25.02
4,068,100
Jul 1, 2026
25.34
25.47
25.08
25.08
24.79
4,600,700
Jun 30, 2026
25.65
25.72
25.32
25.35
25.05
4,965,200
Jun 29, 2026
25.78
25.88
25.59
25.83
25.53
3,844,900
Jun 26, 2026
25.73
25.90
25.56
25.89
25.59
6,725,500
Jun 25, 2026
25.44
25.60
25.21
25.52
25.22
3,676,900
Jun 24, 2026
25.26
25.52
25.20
25.42
25.12
5,078,200
Jun 23, 2026
24.99
25.20
24.75
25.19
24.90
4,771,500
Jun 22, 2026
24.68
24.87
24.57
24.69
24.40
7,077,200
Jun 18, 2026
24.65
24.70
24.30
24.38
24.09
8,755,800
Jun 17, 2026
25.05
25.15
24.41
24.49
24.20
5,614,700
Jun 16, 2026
25.39
25.55
24.93
25.10
24.81
8,168,600
Jun 15, 2026
25.84
26.01
25.35
25.35
25.05
7,404,300
Jun 12, 2026
25.77
26.08
25.67
25.91
25.61
6,563,200
Jun 11, 2026
25.53
26.04
25.48
25.75
25.45
17,408,200
Jun 10, 2026
25.25
25.71
25.13
25.38
25.08
8,147,900
Jun 9, 2026
24.44
25.29
24.42
25.19
24.90
6,320,000
Jun 8, 2026
24.21
24.31
24.07
24.24
23.96
5,151,500
Jun 5, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
23.74
24.33
23.74
24.23
23.95
4,259,700
Jun 4, 2026
24.05
24.15
23.72
24.01
23.47
3,556,000
Jun 3, 2026
23.62
23.97
23.59
23.77
23.24
3,420,800
Jun 2, 2026
23.64
23.84
23.53
23.71
23.18
3,006,000
Jun 1, 2026
24.48
24.48
23.64
23.64
23.11
3,531,000
May 29, 2026
24.13
24.27
24.01
24.08
23.54
7,282,500
May 28, 2026
24.29
24.39
24.15
24.17
23.63
3,511,400
May 27, 2026
24.53
24.62
24.36
24.42
23.87
4,187,600
May 26, 2026
24.18
24.59
24.10
24.54
23.99
5,589,800
May 22, 2026
24.17
24.23
23.98
24.11
23.57
3,370,900
May 21, 2026
23.73
24.07
23.57
24.05
23.51
3,003,100
May 20, 2026
23.43
23.90
23.31
23.81
23.28
3,513,100
May 19, 2026
23.43
23.51
23.27
23.35
22.83
3,077,900
May 18, 2026
23.16
23.50
23.16
23.47
22.94
3,457,900
May 15, 2026
23.16
23.20
22.93
23.00
22.48
4,388,200
May 14, 2026
23.16
23.26
23.02
23.18
22.66
3,826,200
May 13, 2026
23.42
23.46
23.00
23.08
22.56
3,759,800
May 12, 2026
23.47
23.61
23.30
23.55
23.02
4,889,100
May 11, 2026
23.53
23.60
23.35
23.47
22.94
3,768,000
May 8, 2026
23.60
23.68
23.47
23.48
22.95
4,456,500
May 7, 2026
23.79
23.80
23.48
23.53
23.00
6,439,600
May 6, 2026
23.61
23.87
23.61
23.80
23.27
4,292,900
May 5, 2026
23.40
23.67
23.33
23.54
23.01
3,487,800
May 4, 2026
23.24
23.50
23.19
23.40
22.88
5,376,000
May 1, 2026
23.65
23.69
23.31
23.38
22.86
5,918,400
Apr 30, 2026
23.92
23.98
23.43
23.64
23.11
6,040,900
Apr 29, 2026
23.75
23.87
23.48
23.64
23.11
4,560,000
Apr 28, 2026
24.00
24.14
23.79
23.80
23.27
3,953,300
Apr 27, 2026
23.69
23.91
23.66
23.88
23.34
5,542,700
Apr 24, 2026
23.79
24.08
23.65
23.69
23.16
4,602,700
Apr 23, 2026
23.70
23.86
23.66
23.84
23.31
3,482,200
Apr 22, 2026
23.80
23.84
23.40
23.57
23.04
2,673,100
Apr 21, 2026
24.08
24.17
23.69
23.69
23.16
2,599,500
Apr 20, 2026
24.10
24.31
24.00
24.06
23.52
3,502,500
Apr 17, 2026
23.79
24.25
23.71
24.19
23.65
4,338,100
Apr 16, 2026
23.47
23.81
23.41
23.75
23.22
5,897,800
Apr 15, 2026
23.53
23.56
23.39
23.48
22.95
4,501,500
Apr 14, 2026
23.13
23.67
23.06
23.60
23.07
4,837,300
Apr 13, 2026
23.09
23.20
22.97
23.20
22.68
4,236,200
Apr 10, 2026
23.10
23.26
22.99
23.17
22.65
6,077,800
Apr 9, 2026
22.66
23.22
22.60
23.07
22.55
4,374,800
Apr 8, 2026
22.91
22.99
22.66
22.67
22.16
5,245,400
Apr 7, 2026
22.38
22.72
22.36
22.65
22.14
3,707,300
Apr 6, 2026
22.42
22.56
22.32
22.46
21.96
3,160,800
Apr 2, 2026
22.42
22.66
22.30
22.60
22.09
5,002,200
Apr 1, 2026
22.38
22.59
22.37
22.45
21.95
5,713,300
Mar 31, 2026
22.63
22.76
22.24
22.47
21.97
7,119,600
Mar 30, 2026
22.44
22.62
22.17
22.32
21.82
4,101,200
Mar 27, 2026
22.25
22.47
22.11
22.22
21.72
4,185,200
Mar 26, 2026
22.38
22.58
22.22
22.26
21.76
3,876,700
Mar 25, 2026
22.64
22.71
22.38
22.41
21.91
5,853,800
Mar 24, 2026
22.59
22.99
22.49
22.56
22.05
4,457,400
Mar 23, 2026
22.74
23.04
22.52
22.70
22.19
7,009,600
Mar 20, 2026
23.07
23.11
22.19
22.34
21.84
12,226,800
Mar 19, 2026
22.84
23.15
22.75
23.09
22.57
5,564,200
Mar 18, 2026
23.16
23.23
22.83
22.85
22.34
3,919,200
Mar 17, 2026
23.34
23.43
23.23
23.23
22.71
5,098,300
Mar 16, 2026
23.19
23.36
23.00
23.19
22.67
5,041,600
Mar 13, 2026
23.21
23.31
22.81
22.91
22.40
3,314,000
Mar 12, 2026
23.02
23.22
22.91
22.95
22.44
5,048,800
Mar 11, 2026
23.02
23.20
22.91
23.17
22.65
4,918,200
Mar 10, 2026
23.12
23.46
23.00
23.16
22.64
5,188,600
Mar 9, 2026
23.01
23.22
22.60
23.20
22.68
6,897,000
Mar 6, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
23.10
23.33
22.93
23.28
22.76
8,303,700
Mar 5, 2026
23.37
23.58
23.31
23.51
22.73
6,703,700
Mar 4, 2026
23.47
23.58
23.27
23.56
22.78
4,233,600
Mar 3, 2026
23.25
23.66
23.05
23.53
22.75
5,683,000
Mar 2, 2026
23.43
23.72
23.30
23.56
22.78
6,952,500
Feb 27, 2026
23.57
23.91
23.46
23.55
22.77
13,790,200
Feb 26, 2026
23.43
23.66
23.32
23.64
22.85
7,679,700
Feb 25, 2026
23.27
23.40
23.04
23.32
22.55
5,025,200
Feb 24, 2026
23.45
23.66
23.23
23.30
22.53
9,089,400
Feb 23, 2026
23.25
23.57
23.23
23.41
22.63
9,444,900
Feb 20, 2026
22.68
23.19
22.53
23.17
22.40
8,429,900
Feb 19, 2026
22.64
22.73
22.47
22.57
21.82
5,729,900
Feb 18, 2026
23.11
23.16
22.61
22.66
21.91
6,702,300
Feb 17, 2026
23.00
23.22
22.65
23.15
22.38
6,601,300
Feb 13, 2026
22.62
22.81
22.37
22.71
21.96
5,516,300
Feb 12, 2026
22.05
22.87
22.05
22.32
21.58
7,467,600
Feb 11, 2026
22.20
22.23
21.89
21.99
21.26
4,696,500
Feb 10, 2026
21.80
22.23
21.80
22.19
21.45
4,553,800
Feb 9, 2026
21.78
21.88
21.65
21.76
21.04
3,230,400
Feb 6, 2026
21.76
21.92
21.59
21.83
21.10
4,050,300
Feb 5, 2026
21.54
21.78
21.37
21.69
20.97
5,724,600
Feb 4, 2026
21.07
21.66
21.05
21.51
20.80
6,585,500
Feb 3, 2026
20.76
21.04
20.72
20.90
20.21
5,847,400
Feb 2, 2026
21.06
21.08
20.56
20.83
20.14
9,252,700
Jan 30, 2026
20.65
21.12
20.55
21.08
20.38
7,347,800
Jan 29, 2026
20.59
20.77
20.38
20.71
20.02
13,084,900
Jan 28, 2026
20.98
21.07
20.35
20.48
19.80
5,565,400
Jan 27, 2026
20.81
20.97
20.70
20.94
20.24
5,157,900
Jan 26, 2026
20.96
21.08
20.84
20.85
20.16
4,171,300
Jan 23, 2026
20.72
21.01
20.62
20.96
20.26
4,211,700
Jan 22, 2026
20.93
21.12
20.65
20.76
20.07
7,084,400
Jan 21, 2026
21.08
21.15
20.73
20.92
20.23
4,462,200
Jan 20, 2026
20.82
21.15
20.61
20.97
20.27
6,039,300
Jan 16, 2026
20.75
21.08
20.64
21.06
20.36
5,447,100
Jan 15, 2026
20.69
20.90
20.62
20.78
20.09
4,404,300
Jan 14, 2026
20.59
20.67
20.44
20.64
19.95
3,114,400
Jan 13, 2026
20.65
20.69
20.29
20.56
19.88
4,257,500
Jan 12, 2026
20.34
20.63
20.25
20.60
19.92
4,395,800
Jan 9, 2026
20.55
20.76
20.35
20.41
19.73
5,127,600
Jan 8, 2026
20.23
20.70
20.17
20.62
19.94
5,559,200
Jan 7, 2026
20.46
20.52
20.26
20.31
19.64
5,470,500
Jan 6, 2026
20.05
20.44
20.02
20.34
19.66
4,440,300
Jan 5, 2026
20.06
20.32
19.99
20.14
19.47
5,038,900
Jan 2, 2026
20.23
20.26
19.97
20.06
19.39
3,994,900
Dec 31, 2025
20.38
20.39
20.20
20.27
19.60
2,406,500
Dec 30, 2025
20.42
20.46
20.32
20.36
19.68
2,269,500
Dec 29, 2025
20.39
20.44
20.31
20.39
19.71
2,898,300
Dec 26, 2025
20.39
20.45
20.22
20.36
19.68
2,874,600
Dec 24, 2025
20.18
20.48
20.09
20.42
19.74
1,959,500
Dec 23, 2025
20.06
20.20
19.93
20.11
19.44
7,481,500
Dec 22, 2025
19.93
20.08
19.90
20.03
19.36
5,199,000
Dec 19, 2025
20.26
20.27
19.99
19.99
19.33
9,714,700
Dec 18, 2025
20.53
20.57
20.23
20.28
19.61
4,502,900
Dec 17, 2025
20.09
20.50
20.05
20.45
19.77
3,934,400
Dec 16, 2025
20.50
20.59
20.08
20.08
19.41
6,166,200
Dec 15, 2025
20.22
20.51
20.08
20.50
19.82
4,877,700
Dec 12, 2025
20.25
20.37
20.09
20.16
19.49
2,801,900
Dec 11, 2025
20.14
20.34
20.08
20.13
19.46
4,183,700
Dec 10, 2025
19.90
20.24
19.90
20.06
19.39
4,298,600
Dec 9, 2025
19.85
20.09
19.85
19.90
19.24
5,451,800
Dec 8, 2025
20.11
20.12
19.76
19.78
19.12
4,044,500
Dec 5, 2025
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
20.04
20.24
20.01
20.13
19.46
3,069,700
Dec 4, 2025
20.39
20.47
20.32
20.36
19.43
3,989,900
Dec 3, 2025
20.33
20.45
20.26
20.41
19.48
3,909,000
Dec 2, 2025
20.54
20.59
20.23
20.30
19.38
5,601,900
Dec 1, 2025
20.50
20.70
20.48
20.49
19.56
4,211,700
Nov 28, 2025
20.56
20.73
20.50
20.66
19.72
1,781,800
Nov 26, 2025
20.63
20.83
20.60
20.62
19.68
3,475,700
Nov 25, 2025
20.51
20.77
20.50
20.68
19.74
4,458,100
Nov 24, 2025
20.15
20.53
20.15
20.45
19.52
9,729,000
Nov 21, 2025
19.92
20.49
19.90
20.36
19.43
10,145,600
Nov 20, 2025
20.26
20.34
19.86
19.87
18.96
5,992,400
Nov 19, 2025
20.18
20.27
19.93
20.01
19.10
4,236,600
Nov 18, 2025
20.07
20.32
20.02
20.23
19.31
3,973,300
Nov 17, 2025
20.49
20.54
20.10
20.11
19.19
3,507,900
Nov 14, 2025
20.53
20.60
20.35
20.42
19.49
3,870,000
Nov 13, 2025
20.50
20.69
20.38
20.43
19.50
3,195,200
Nov 12, 2025
20.61
20.80
20.56
20.59
19.65
3,589,500
Nov 11, 2025
20.46
20.73
20.42
20.69
19.75
5,913,600
Nov 10, 2025
20.50
20.57
20.30
20.33
19.40
4,419,600
Nov 7, 2025
20.31
20.56
20.27
20.54
19.60
4,101,900
Nov 6, 2025
20.39
20.53
20.16
20.24
19.32
4,863,300
Nov 5, 2025
20.60
20.60
20.17
20.43
19.50
5,719,300
Nov 4, 2025
20.37
20.52
20.16
20.44
19.51
9,854,300
Nov 3, 2025
20.50
20.65
20.02
20.37
19.44
8,790,500
Oct 31, 2025
20.90
21.09
20.66
20.66
19.72
6,343,600
