NYSE - Delayed Quote
USD
Kimco Realty Corporation (KIM-PL)
18.83
+0.03
(+0.16%)
At close: October 30 at 4:00:03 PM EDT
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
18.73
18.92
18.73
18.83
18.83
11,809
Oct 29, 2026
18.78
18.95
18.77
18.80
18.80
12,820
Oct 28, 2026
18.64
18.93
18.64
18.78
18.78
56,961
Oct 27, 2026
18.87
18.87
18.72
18.74
18.74
15,607
Oct 26, 2026
18.86
18.92
18.76
18.76
18.76
11,680
Oct 23, 2026
18.60
18.85
18.60
18.80
18.80
9,566
Oct 22, 2026
18.55
18.89
18.55
18.70
18.70
16,783
Oct 21, 2026
18.72
18.77
18.64
18.65
18.65
16,641
Oct 20, 2026
18.79
18.98
18.71
18.71
18.71
31,026
Oct 19, 2026
18.76
19.02
18.72
18.78
18.78
21,178
Oct 16, 2026
18.94
19.00
18.76
18.80
18.80
27,317
Oct 15, 2026
19.02
19.34
18.94
19.01
19.01
6,899
Oct 14, 2026
18.86
18.90
18.71
18.85
18.85
31,362
Oct 13, 2026
18.76
19.10
18.67
19.05
19.05
22,300
Oct 12, 2026
18.81
18.96
18.69
18.72
18.72
14,722
Oct 9, 2026
18.82
18.96
18.71
18.91
18.91
5,450
Oct 8, 2026
18.73
18.97
18.54
18.89
18.89
18,010
Oct 7, 2026
18.93
19.02
18.72
18.73
18.73
22,629
Oct 6, 2026
19.38
19.39
19.09
19.09
19.09
16,670
Oct 5, 2026
19.63
19.63
19.27
19.28
19.28
31,092
Oct 2, 2026
19.65
19.84
19.60
19.63
19.63
25,431
Oct 1, 2026
0.3203
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
19.47
19.74
19.38
19.62
19.62
31,851
Sep 30, 2026
19.77
20.08
19.76
19.91
19.59
192,600
Sep 29, 2026
19.82
19.86
19.67
19.78
19.46
27,895
Sep 28, 2026
19.75
19.84
19.57
19.73
19.41
24,237
Sep 25, 2026
20.01
20.07
19.76
19.86
19.54
31,686
Sep 24, 2026
20.07
20.15
19.93
20.01
19.69
38,687
Sep 23, 2026
20.14
20.17
19.92
20.09
19.77
52,578
Sep 22, 2026
20.35
20.35
20.15
20.21
19.88
38,148
Sep 21, 2026
20.28
20.38
20.23
20.30
19.97
23,352
Sep 18, 2026
20.21
20.35
20.01
20.28
19.95
25,974
Sep 17, 2026
20.50
20.50
20.12
20.21
19.88
22,742
Sep 16, 2026
20.15
20.70
20.07
20.15
19.83
52,668
Sep 15, 2026
19.96
20.20
19.90
20.15
19.83
73,555
Sep 14, 2026
19.69
20.03
19.69
19.94
19.62
56,681
Sep 11, 2026
19.75
19.90
19.74
19.80
19.48
35,489
Sep 10, 2026
19.54
19.70
19.36
19.69
19.37
31,826
Sep 9, 2026
19.87
19.90
19.64
19.65
19.33
31,145
Sep 8, 2026
20.05
20.09
19.91
19.91
19.59
28,584
Sep 4, 2026
20.20
20.33
20.04
20.05
19.73
89,274
Sep 3, 2026
20.07
20.28
20.07
20.20
19.88
25,053
Sep 2, 2026
20.03
20.10
19.94
20.06
19.74
20,154
Sep 1, 2026
19.92
20.08
19.81
20.02
19.70
165,774
Aug 31, 2026
19.93
20.07
19.93
20.02
19.70
69,423
Aug 28, 2026
19.92
20.08
19.92
19.99
19.67
16,166
Aug 27, 2026
19.99
20.22
19.62
19.97
19.65
26,151
Aug 26, 2026
19.84
19.99
19.83
19.95
19.63
6,840
Aug 25, 2026
19.92
20.01
19.70
19.94
19.62
218,542
Aug 24, 2026
19.74
19.94
19.70
19.81
19.49
246,367
Aug 21, 2026
19.45
19.85
19.29
19.79
19.47
40,563
Aug 20, 2026
19.25
19.60
19.25
19.55
19.24
25,748
Aug 19, 2026
19.37
19.45
19.33
19.36
19.05
12,735
Aug 18, 2026
19.30
19.31
19.25
19.31
19.00
5,671
Aug 17, 2026
19.43
19.48
19.31
19.31
19.00
27,888
Aug 14, 2026
19.33
19.44
19.31
19.40
19.08
10,436
Aug 13, 2026
19.54
19.54
19.37
19.45
19.14
1,935
Aug 12, 2026
19.30
19.43
19.30
19.37
19.06
9,290
Aug 11, 2026
19.27
19.41
19.27
19.38
19.07
9,393
Aug 10, 2026
19.26
19.32
19.26
19.32
19.01
8,598
Aug 7, 2026
19.25
19.32
19.25
19.32
19.01
12,120
Aug 6, 2026
19.25
19.33
19.25
19.26
18.96
6,564
Aug 5, 2026
19.37
19.40
19.29
19.29
18.98
10,427
Aug 4, 2026
19.38
19.40
19.32
19.37
19.06
10,622
Aug 3, 2026
19.36
19.36
19.28
19.32
19.01
6,586
Jul 31, 2026
19.34
19.34
19.14
19.28
18.97
24,764
Jul 30, 2026
19.20
19.26
19.18
19.20
18.89
16,552
Jul 29, 2026
19.23
19.37
19.20
19.20
18.89
8,429
Jul 28, 2026
19.26
19.35
19.26
19.29
18.98
18,856
Jul 27, 2026
19.40
19.40
19.26
19.26
18.95
4,659
Jul 24, 2026
19.30
19.41
19.25
19.25
18.94
8,319
Jul 23, 2026
19.32
19.36
19.24
19.30
18.99
12,567
Jul 22, 2026
19.41
19.56
19.37
19.37
19.06
8,413
Jul 21, 2026
19.52
19.53
19.47
19.48
19.17
4,480
Jul 20, 2026
19.49
19.59
19.49
19.51
19.20
5,822
Jul 17, 2026
19.55
19.55
19.47
19.47
19.16
5,003
Jul 16, 2026
19.57
19.58
19.50
19.55
19.24
9,613
Jul 15, 2026
19.59
19.59
19.50
19.57
19.25
10,351
Jul 14, 2026
19.43
19.56
19.43
19.56
19.25
9,606
Jul 13, 2026
19.43
19.48
19.38
19.46
19.15
19,815
Jul 10, 2026
19.57
19.57
19.41
19.48
19.17
3,120
Jul 9, 2026
19.41
19.59
19.41
19.51
19.20
5,460
Jul 8, 2026
19.44
19.59
19.37
19.56
19.25
74,090
Jul 7, 2026
19.37
19.61
19.37
19.50
19.19
29,590
Jul 6, 2026
19.26
19.57
19.26
19.50
19.19
9,485
Jul 2, 2026
19.18
19.34
19.18
19.30
18.99
12,460
Jul 1, 2026
0.3203
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
19.18
19.30
19.17
19.23
18.92
16,224
Jun 30, 2026
19.36
19.52
19.32
19.42
18.79
74,160
Jun 29, 2026
19.38
19.42
19.32
19.37
18.74
15,799
Jun 26, 2026
19.28
19.44
19.25
19.31
18.69
7,965
Jun 25, 2026
19.55
19.55
19.30
19.30
18.68
6,872
Jun 24, 2026
19.50
19.53
19.40
19.40
18.77
23,863
Jun 23, 2026
19.75
19.75
19.50
19.50
18.87
19,574
Jun 22, 2026
19.78
19.96
19.61
19.61
18.98
14,418
Jun 18, 2026
19.84
19.92
19.83
19.88
19.24
7,894
Jun 17, 2026
19.77
19.90
19.77
19.90
19.26
7,741
Jun 16, 2026
19.89
19.90
19.83
19.83
19.19
5,246
Jun 15, 2026
19.72
19.84
19.69
19.84
19.20
4,427
Jun 12, 2026
19.70
19.79
19.54
19.67
19.03
23,444
Jun 11, 2026
19.58
19.71
19.58
19.71
19.07
8,687
Jun 10, 2026
19.67
19.71
19.55
19.58
18.95
15,238
Jun 9, 2026
19.61
19.68
19.56
19.67
19.03
7,712
Jun 8, 2026
19.55
19.71
19.54
19.62
18.99
13,542
Jun 5, 2026
19.64
19.64
19.51
19.59
18.96
8,198
Jun 4, 2026
19.61
19.87
19.56
19.69
19.05
25,497
Jun 3, 2026
19.61
19.90
19.57
19.71
19.07
72,388
Jun 2, 2026
19.65
19.65
19.59
19.59
18.96
4,664
Jun 1, 2026
19.72
19.72
19.65
19.70
19.06
2,490
May 29, 2026
19.62
19.72
19.57
19.72
19.08
28,334
May 28, 2026
19.63
19.63
19.57
19.62
18.99
5,052
May 27, 2026
19.59
19.68
19.52
19.63
19.00
10,319
May 26, 2026
19.43
19.59
19.43
19.59
18.96
12,601
May 22, 2026
19.27
19.40
19.22
19.39
18.76
11,691
May 21, 2026
19.32
19.40
19.13
19.27
18.65
8,929
May 20, 2026
19.30
19.39
19.26
19.35
18.72
7,227
May 19, 2026
19.25
19.40
19.25
19.27
18.65
20,320
May 18, 2026
19.62
19.62
19.35
19.35
18.72
6,720
May 15, 2026
19.66
19.66
19.41
19.41
18.78
11,112
May 14, 2026
19.74
19.81
19.65
19.67
19.03
5,588
May 13, 2026
19.82
19.82
19.67
19.73
19.09
8,986
May 12, 2026
19.74
19.85
19.69
19.75
19.11
6,936
May 11, 2026
19.92
20.00
19.77
19.80
19.16
12,833
May 8, 2026
19.93
19.99
19.93
19.93
19.29
8,700
May 7, 2026
19.93
20.10
19.90
19.93
19.29
19,639
May 6, 2026
19.82
20.05
19.77
19.99
19.34
22,341
May 5, 2026
19.76
19.85
19.75
19.80
19.16
20,742
May 4, 2026
19.79
19.83
19.58
19.72
19.08
17,357
May 1, 2026
19.72
19.80
19.60
19.74
19.10
6,053
Apr 30, 2026
19.64
19.88
19.64
19.79
19.15
8,896
Apr 29, 2026
19.64
19.74
19.44
19.58
18.95
15,905
Apr 28, 2026
19.78
19.78
19.57
19.57
18.94
5,672
Apr 27, 2026
19.79
19.79
19.67
19.70
19.06
17,033
Apr 24, 2026
19.68
19.76
19.62
19.69
19.05
8,554
Apr 23, 2026
19.67
19.68
19.51
19.58
18.95
5,466
Apr 22, 2026
19.51
19.62
19.48
19.62
18.99
5,128
Apr 21, 2026
19.62
19.75
19.47
19.47
18.84
10,763
Apr 20, 2026
19.62
19.76
19.61
19.75
19.11
18,468
Apr 17, 2026
19.70
19.76
19.67
19.67
19.03
17,730
Apr 16, 2026
19.61
19.84
19.60
19.60
18.97
16,752
Apr 15, 2026
19.57
19.68
19.51
19.65
19.02
9,291
Apr 14, 2026
19.52
19.64
19.42
19.60
18.97
10,630
Apr 13, 2026
19.43
19.43
19.19
19.42
18.79
10,946
Apr 10, 2026
19.34
19.41
19.34
19.39
18.76
12,000
Apr 9, 2026
19.23
19.37
19.22
19.35
18.72
10,946
Apr 8, 2026
19.27
19.41
19.20
19.31
18.69
37,114
Apr 7, 2026
19.10
19.17
19.03
19.06
18.44
12,259
Apr 6, 2026
19.19
19.30
19.09
19.09
18.47
23,395
Apr 2, 2026
19.09
19.20
19.08
19.14
18.52
18,859
Apr 1, 2026
0.3203
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
19.22
19.22
19.03
19.19
18.57
11,259
Mar 31, 2026
19.36
19.57
19.27
19.37
18.43
36,520
Mar 30, 2026
19.60
19.60
19.37
19.40
18.46
37,293
Mar 27, 2026
19.48
19.58
19.47
19.48
18.54
5,865
Mar 26, 2026
19.55
19.74
19.48
19.48
18.54
6,408
Mar 25, 2026
19.70
19.71
19.63
19.66
18.71
3,945
Mar 24, 2026
19.48
19.73
19.43
19.53
18.59
13,558
Mar 23, 2026
19.63
19.64
19.51
19.56
18.61
3,106
Mar 20, 2026
19.52
19.56
19.47
19.50
18.56
9,749
Mar 19, 2026
19.59
19.74
19.46
19.70
18.75
23,369
Mar 18, 2026
19.64
19.72
19.46
19.57
18.62
35,176
Mar 17, 2026
19.64
19.75
19.64
19.73
18.78
8,990
Mar 16, 2026
19.80
19.82
19.60
19.66
18.71
17,902
Mar 13, 2026
19.85
19.86
19.66
19.69
18.74
12,752
Mar 12, 2026
19.85
19.92
19.77
19.77
18.81
23,456
Mar 11, 2026
19.96
19.99
19.95
19.95
18.99
5,111
Mar 10, 2026
20.06
20.09
19.96
20.05
19.08
3
Mar 9, 2026
20.01
20.04
19.96
20.02
19.05
3
Mar 6, 2026
20.06
20.06
19.99
20.03
19.06
3
Mar 5, 2026
20.21
20.21
20.07
20.10
19.13
3
Mar 4, 2026
20.20
20.25
20.11
20.20
19.22
3
Mar 3, 2026
20.28
20.28
20.07
20.18
19.20
3
Mar 2, 2026
20.33
20.37
20.24
20.35
19.37
3
Feb 27, 2026
20.56
20.58
20.26
20.33
19.35
3
Feb 26, 2026
20.69
20.69
20.58
20.60
19.60
6,677
Feb 25, 2026
20.60
20.69
20.44
20.65
19.65
3
Feb 24, 2026
20.54
20.67
20.52
20.55
19.56
3
Feb 23, 2026
20.59
20.66
20.59
20.66
19.66
3
Feb 20, 2026
20.63
20.67
20.55
20.64
19.64
10,656
Feb 19, 2026
20.55
20.65
20.41
20.60
19.60
18,466
Feb 18, 2026
20.44
20.65
20.44
20.65
19.65
5,117
Feb 17, 2026
20.27
20.55
20.25
20.55
19.56
14,081
Feb 13, 2026
20.22
20.27
20.18
20.27
19.29
5,633
Feb 12, 2026
20.11
20.21
20.10
20.18
19.20
17,927
Feb 11, 2026
20.07
20.09
20.02
20.08
19.11
8,329
Feb 10, 2026
20.02
20.14
19.95
20.04
19.07
13,464
Feb 9, 2026
20.08
20.08
19.98
20.02
19.05
8,563
Feb 6, 2026
20.01
20.15
19.99
20.02
19.05
23,921
Feb 5, 2026
19.96
20.04
19.88
19.96
19.00
26,076
Feb 4, 2026
20.05
20.09
19.92
19.97
19.01
7,819
Feb 3, 2026
20.10
20.10
19.95
20.04
19.07
10,020
Feb 2, 2026
20.13
20.14
20.02
20.07
19.10
10,889
Jan 30, 2026
20.23
20.25
20.11
20.18
19.20
7,671
Jan 29, 2026
20.27
20.28
20.15
20.24
19.26
5,240
Jan 28, 2026
20.39
20.40
20.23
20.30
19.32
11,266
Jan 27, 2026
20.33
20.40
20.27
20.36
19.38
8,464
Jan 26, 2026
20.48
20.50
20.30
20.40
19.41
14,179
Jan 23, 2026
20.37
20.44
20.30
20.32
19.34
9,357
Jan 22, 2026
20.31
20.45
20.25
20.40
19.41
13,871
Jan 21, 2026
20.31
20.35
20.15
20.30
19.32
6,098
Jan 20, 2026
20.15
20.32
20.05
20.22
19.24
49,924
Jan 16, 2026
20.35
21.20
20.23
20.35
19.37
15,401
Jan 15, 2026
20.32
20.48
20.30
20.36
19.38
14,270
Jan 14, 2026
20.15
20.28
20.08
20.23
19.25
32,242
Jan 13, 2026
20.15
20.23
20.02
20.16
19.19
15,022
Jan 12, 2026
20.09
20.18
20.00
20.09
19.12
16,150
Jan 9, 2026
20.18
20.34
20.07
20.14
19.17
9,523
Jan 8, 2026
20.10
20.25
20.08
20.18
19.20
16,230
Jan 7, 2026
20.15
20.15
20.02
20.08
19.11
6,443
Jan 6, 2026
20.12
20.20
20.00
20.10
19.13
24,831
Jan 5, 2026
20.23
20.38
20.12
20.14
19.17
12,725
Jan 2, 2026
0.3203
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
20.00
20.39
19.95
20.20
19.22
17,076
Dec 31, 2025
20.09
20.20
19.95
20.20
18.92
40,120
Dec 30, 2025
20.02
20.09
19.90
20.09
18.82
27,913
Dec 29, 2025
19.98
20.12
19.98
20.05
18.78
18,989
Dec 26, 2025
20.12
20.16
20.01
20.04
18.77
15,233
Dec 24, 2025
19.99
20.14
19.95
20.08
18.80
2,797
Dec 23, 2025
19.89
20.08
19.89
20.02
18.75
16,846
Dec 22, 2025
19.97
20.10
19.96
20.00
18.73
18,494
Dec 19, 2025
20.01
20.13
20.00
20.01
18.74
9,840
Dec 18, 2025
20.10
20.25
19.97
20.06
18.79
36,914
Dec 17, 2025
20.34
20.34
20.03
20.04
18.77
14,407
Dec 16, 2025
20.25
20.35
20.17
20.29
19.00
9,688
Dec 15, 2025
20.31
20.46
20.26
20.29
19.00
10,942
Dec 12, 2025
20.28
20.58
20.28
20.28
18.99
14,498
Dec 11, 2025
20.27
20.42
20.23
20.36
19.07
11,594
Dec 10, 2025
20.39
20.53
20.22
20.37
19.08
6,260
Dec 9, 2025
20.48
20.48
20.24
20.33
19.04
4,233
Dec 8, 2025
20.32
20.43
20.21
20.43
19.13
13,766
Dec 5, 2025
20.37
20.41
20.30
20.32
19.03
7,288
Dec 4, 2025
20.54
20.58
20.37
20.47
19.17
8,997
Dec 3, 2025
20.46
20.53
20.37
20.51
19.21
17,193
Dec 2, 2025
20.33
20.46
20.26
20.46
19.16
11,995
Dec 1, 2025
20.25
20.40
20.24
20.38
19.09
6,511
Nov 28, 2025
20.32
20.40
20.30
20.33
19.04
3,978
Nov 26, 2025
20.27
20.33
20.20
20.30
19.01
8,352
Nov 25, 2025
20.07
20.24
20.07
20.22
18.94
8,013
Nov 24, 2025
20.13
20.17
19.93
20.11
18.83
9,527
Nov 21, 2025
19.85
20.16
19.85
20.03
18.76
7,578
Nov 20, 2025
20.07
20.17
19.87
19.96
18.69
7,279
Nov 19, 2025
20.10
20.15
20.04
20.06
18.79
20,243
Nov 18, 2025
20.42
20.42
20.14
20.17
18.90
6,335
Nov 17, 2025
20.68
20.68
20.13
20.18
18.90
19,263
Nov 14, 2025
20.62
20.72
20.48
20.68
19.37
18,982
Nov 13, 2025
20.88
20.88
20.51
20.53
19.23
5,921
Nov 12, 2025
20.87
20.92
20.83
20.83
19.51
2,258
Nov 11, 2025
20.83
20.88
20.80
20.86
19.54
6,931
Nov 10, 2025
20.78
20.78
20.63
20.78
19.46
5,182
Nov 7, 2025
20.84
20.84
20.53
20.64
19.33
5,210
Nov 6, 2025
20.94
20.94
20.80
20.80
19.48
2,042
Nov 5, 2025
20.85
20.85
20.75
20.84
19.52
8,071
Nov 4, 2025
20.82
20.91
20.55
20.75
19.43
6,662
Nov 3, 2025
20.66
21.00
20.66
20.88
19.56
6,345
Oct 31, 2025
21.03
21.03
20.79
20.91
19.58
5,765
