NYSE - Delayed Quote
USD
Kimco Realty Corporation (KIM-PM)
19.01
+0.07
(+0.37%)
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
19.05
19.07
18.96
19.01
19.01
25,063
Oct 29, 2026
18.82
19.03
18.82
18.94
18.94
11,113
Oct 28, 2026
18.90
19.00
18.81
18.82
18.82
39,694
Oct 27, 2026
18.89
18.97
18.86
18.89
18.89
14,908
Oct 26, 2026
19.03
19.10
18.85
18.85
18.85
10,977
Oct 23, 2026
18.86
18.92
18.85
18.92
18.92
9,341
Oct 22, 2026
18.73
19.01
18.73
18.88
18.88
9,723
Oct 21, 2026
18.92
18.95
18.79
18.84
18.84
16,029
Oct 20, 2026
18.91
19.08
18.79
18.84
18.84
17,637
Oct 19, 2026
18.85
19.14
18.85
18.85
18.85
19,007
Oct 16, 2026
19.05
19.15
18.87
18.87
18.87
24,330
Oct 15, 2026
19.01
19.27
18.96
19.12
19.12
11,401
Oct 14, 2026
18.85
18.99
18.72
18.92
18.92
39,825
Oct 13, 2026
18.76
19.20
18.72
18.91
18.91
18,527
Oct 12, 2026
18.91
19.00
18.71
18.71
18.71
13,670
Oct 9, 2026
18.80
19.02
18.77
18.98
18.98
12,509
Oct 8, 2026
18.72
19.01
18.62
18.97
18.97
16,882
Oct 7, 2026
19.11
19.11
18.71
18.71
18.71
29,542
Oct 6, 2026
19.40
19.51
19.18
19.18
19.18
30,091
Oct 5, 2026
19.56
19.60
19.19
19.33
19.33
27,078
Oct 2, 2026
19.54
19.77
19.50
19.58
19.58
32,578
Oct 1, 2026
0.3281
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
19.39
19.54
19.20
19.52
19.52
43,511
Sep 30, 2026
19.90
19.95
19.67
19.76
19.43
93,766
Sep 29, 2026
19.93
19.93
19.74
19.80
19.47
13,411
Sep 28, 2026
20.01
20.03
19.64
19.90
19.57
8,607
Sep 25, 2026
20.14
20.14
19.99
20.09
19.76
10,163
Sep 24, 2026
20.25
20.30
20.12
20.14
19.81
26,099
Sep 23, 2026
20.15
20.54
19.94
20.31
19.97
64,671
Sep 22, 2026
20.31
20.34
20.18
20.23
19.89
27,357
Sep 21, 2026
20.40
20.41
20.24
20.30
19.96
16,028
Sep 18, 2026
20.34
20.42
20.11
20.28
19.94
21,120
Sep 17, 2026
20.36
20.57
20.30
20.35
20.01
22,869
Sep 16, 2026
20.36
20.97
20.32
20.33
19.99
57,707
Sep 15, 2026
20.22
20.38
20.13
20.36
20.02
71,690
Sep 14, 2026
20.05
20.34
19.95
20.16
19.83
74,745
Sep 11, 2026
20.02
20.40
19.99
20.12
19.79
19,576
Sep 10, 2026
19.85
20.05
19.75
19.98
19.65
26,850
Sep 9, 2026
20.23
20.23
19.95
19.95
19.62
40,017
Sep 8, 2026
20.33
20.38
20.20
20.23
19.89
27,763
Sep 4, 2026
20.43
20.56
20.30
20.33
19.99
46,708
Sep 3, 2026
20.48
20.57
20.43
20.50
20.16
20,083
Sep 2, 2026
20.43
20.43
20.35
20.39
20.05
8,820
Sep 1, 2026
20.35
20.47
20.31
20.40
20.06
529,684
Aug 31, 2026
20.34
20.45
20.34
20.40
20.06
51,995
Aug 28, 2026
20.41
20.42
20.30
20.38
20.04
335,014
Aug 27, 2026
20.38
20.46
20.22
20.41
20.07
29,496
Aug 26, 2026
20.28
20.38
20.28
20.33
19.99
14,356
Aug 25, 2026
20.32
20.54
20.21
20.35
20.01
25,854
Aug 24, 2026
20.17
20.31
20.04
20.30
19.96
29,011
Aug 21, 2026
19.82
20.13
19.80
20.13
19.80
24,049
Aug 20, 2026
19.64
19.96
19.58
19.93
19.60
82,652
Aug 19, 2026
19.73
19.83
19.72
19.75
19.42
17,181
Aug 18, 2026
19.77
19.77
19.61
19.70
19.37
9,442
Aug 17, 2026
19.93
19.93
19.77
19.77
19.44
10,515
Aug 14, 2026
19.83
19.91
19.83
19.90
19.57
11,699
Aug 13, 2026
19.93
19.94
19.85
19.91
19.58
17,770
Aug 12, 2026
19.72
19.83
19.66
19.83
19.50
14,607
Aug 11, 2026
19.72
19.85
19.72
19.72
19.39
8,301
Aug 10, 2026
19.73
19.81
19.59
19.80
19.47
60,934
Aug 7, 2026
19.59
19.71
19.59
19.70
19.37
13,588
Aug 6, 2026
19.72
19.72
19.61
19.61
19.28
7,498
Aug 5, 2026
19.78
19.78
19.68
19.72
19.39
8,948
Aug 4, 2026
19.74
19.78
19.71
19.74
19.41
8,149
Aug 3, 2026
19.73
19.73
19.64
19.69
19.36
13,015
Jul 31, 2026
19.70
19.73
19.57
19.58
19.25
37,977
Jul 30, 2026
19.67
19.73
19.57
19.61
19.28
20,225
Jul 29, 2026
19.79
19.81
19.66
19.67
19.34
29,586
Jul 28, 2026
19.74
19.77
19.65
19.75
19.43
23,254
Jul 27, 2026
19.74
19.74
19.59
19.70
19.38
18,311
Jul 24, 2026
19.61
19.71
19.57
19.68
19.35
19,638
Jul 23, 2026
19.79
19.80
19.61
19.61
19.28
11,921
Jul 22, 2026
19.85
19.86
19.77
19.86
19.53
10,020
Jul 21, 2026
19.89
19.90
19.79
19.82
19.49
9,207
Jul 20, 2026
19.82
19.97
19.82
19.93
19.60
14,951
Jul 17, 2026
19.80
19.92
19.80
19.87
19.54
13,477
Jul 16, 2026
19.91
19.94
19.81
19.85
19.52
6,881
Jul 15, 2026
19.92
19.95
19.76
19.86
19.53
7,885
Jul 14, 2026
19.90
19.90
19.80
19.89
19.56
10,891
Jul 13, 2026
19.78
19.89
19.76
19.83
19.50
8,193
Jul 10, 2026
19.88
19.88
19.78
19.85
19.52
3,355
Jul 9, 2026
20.00
20.00
19.82
19.90
19.57
11,574
Jul 8, 2026
19.75
19.98
19.69
19.95
19.62
35,243
Jul 7, 2026
19.81
19.92
19.80
19.90
19.57
41,183
Jul 6, 2026
19.66
19.87
19.66
19.82
19.49
27,761
Jul 2, 2026
19.60
19.70
19.59
19.70
19.37
26,039
Jul 1, 2026
0.3281
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
19.31
19.68
19.31
19.59
19.26
35,129
Jun 30, 2026
19.69
19.76
19.65
19.75
19.10
188,346
Jun 29, 2026
19.66
19.80
19.60
19.72
19.07
48,153
Jun 26, 2026
19.66
19.80
19.57
19.60
18.95
21,535
Jun 25, 2026
19.81
19.81
19.70
19.71
19.06
25,809
Jun 24, 2026
20.03
20.03
19.79
19.80
19.15
23,090
Jun 23, 2026
20.00
20.07
19.93
19.95
19.29
15,289
Jun 22, 2026
20.15
20.20
20.00
20.05
19.39
20,592
Jun 18, 2026
20.11
20.26
20.11
20.20
19.53
9,625
Jun 17, 2026
20.11
20.20
20.11
20.11
19.45
7,140
Jun 16, 2026
20.21
20.21
20.10
20.13
19.47
6,513
Jun 15, 2026
20.16
20.20
20.11
20.13
19.47
19,308
Jun 12, 2026
19.99
20.06
19.92
20.01
19.35
5,603
Jun 11, 2026
19.88
20.07
19.88
20.05
19.39
11,463
Jun 10, 2026
19.91
19.96
19.87
19.87
19.22
4,841
Jun 9, 2026
19.93
19.97
19.90
19.96
19.30
5,750
Jun 8, 2026
20.00
20.05
19.93
19.94
19.28
14,441
Jun 5, 2026
20.03
20.05
19.87
19.92
19.26
19,774
Jun 4, 2026
19.97
20.17
19.97
20.09
19.43
8,371
Jun 3, 2026
19.94
20.08
19.90
20.01
19.35
26,212
Jun 2, 2026
20.11
20.15
20.00
20.05
19.39
71,471
Jun 1, 2026
20.23
20.23
20.14
20.19
19.52
8,285
May 29, 2026
20.17
20.24
20.11
20.11
19.45
16,272
May 28, 2026
20.16
20.19
20.13
20.17
19.51
6,796
May 27, 2026
20.01
20.15
19.92
20.15
19.49
9,818
May 26, 2026
19.95
20.07
19.94
20.05
19.39
12,601
May 22, 2026
19.74
19.90
19.74
19.88
19.23
9,409
May 21, 2026
19.99
19.99
19.78
19.79
19.14
11,424
May 20, 2026
19.94
19.99
19.81
19.90
19.24
25,296
May 19, 2026
19.81
19.94
19.81
19.94
19.28
28,834
May 18, 2026
19.99
20.02
19.86
19.86
19.21
15,183
May 15, 2026
20.15
20.16
19.99
20.04
19.38
4,128
May 14, 2026
20.29
20.29
20.23
20.23
19.56
16,307
May 13, 2026
20.40
20.40
20.29
20.29
19.62
8,830
May 12, 2026
20.38
20.47
20.36
20.40
19.72
6,176
May 11, 2026
20.52
20.61
20.40
20.48
19.81
29,072
May 8, 2026
20.44
20.54
20.27
20.52
19.84
19,316
May 7, 2026
20.36
20.51
20.36
20.49
19.82
11,967
May 6, 2026
20.27
20.47
20.14
20.45
19.78
9,094
May 5, 2026
20.23
20.29
20.09
20.28
19.61
18,294
May 4, 2026
20.19
20.22
20.07
20.19
19.52
14,593
May 1, 2026
20.10
20.21
20.09
20.15
19.49
13,906
Apr 30, 2026
20.10
20.18
19.98
20.16
19.50
30,498
Apr 29, 2026
20.18
20.18
19.99
20.10
19.44
17,788
Apr 28, 2026
20.18
20.18
20.10
20.15
19.49
16,943
Apr 27, 2026
20.13
20.30
20.13
20.20
19.53
8,398
Apr 24, 2026
20.05
20.26
20.05
20.14
19.48
8,921
Apr 23, 2026
20.16
20.19
19.96
20.14
19.48
5,873
Apr 22, 2026
20.05
20.15
19.90
20.09
19.43
6,076
Apr 21, 2026
20.13
20.23
19.98
20.02
19.36
12,559
Apr 20, 2026
20.17
20.30
20.09
20.13
19.47
8,653
Apr 17, 2026
20.25
20.34
20.10
20.14
19.48
56,172
Apr 16, 2026
20.23
20.29
19.96
20.15
19.49
31,740
Apr 15, 2026
20.16
20.22
20.09
20.22
19.55
11,645
Apr 14, 2026
19.95
20.15
19.95
20.09
19.43
20,860
Apr 13, 2026
19.85
19.98
19.80
19.89
19.23
7,222
Apr 10, 2026
19.89
19.95
19.77
19.85
19.20
10,771
Apr 9, 2026
19.85
19.92
19.82
19.82
19.17
7,948
Apr 8, 2026
19.91
19.95
19.80
19.81
19.16
-
Apr 7, 2026
19.84
19.84
19.70
19.70
19.05
8,373
Apr 6, 2026
19.74
19.89
19.73
19.76
19.11
10,988
Apr 2, 2026
19.68
19.86
19.65
19.82
19.17
26,832
Apr 1, 2026
0.3281
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
19.87
19.87
19.66
19.74
19.09
25,960
Mar 31, 2026
20.10
20.20
19.85
20.00
19.02
268,154
Mar 30, 2026
20.23
20.33
19.92
20.02
19.05
32,876
Mar 27, 2026
20.07
20.14
19.96
20.06
19.08
25,354
Mar 26, 2026
20.20
20.38
20.01
20.10
19.12
11,426
Mar 25, 2026
20.11
20.24
20.01
20.22
19.23
15,477
Mar 24, 2026
19.97
20.20
19.91
20.03
19.05
45,304
Mar 23, 2026
19.93
20.12
19.93
19.98
19.00
21,376
Mar 20, 2026
19.81
19.99
19.81
19.94
18.97
9,325
Mar 19, 2026
20.00
20.10
19.92
20.06
19.08
10,900
Mar 18, 2026
20.15
20.15
19.82
19.99
19.01
62,647
Mar 17, 2026
19.97
20.20
19.97
20.10
19.12
23,963
Mar 16, 2026
20.25
20.36
20.00
20.03
19.05
28,715
Mar 13, 2026
20.32
20.32
20.09
20.09
19.11
17,825
Mar 12, 2026
20.43
20.47
20.31
20.31
19.32
20,188
Mar 11, 2026
20.60
20.67
20.49
20.49
19.49
10,099
Mar 10, 2026
20.73
20.81
20.60
20.65
19.64
79
Mar 9, 2026
20.77
20.77
20.52
20.66
19.65
79
Mar 6, 2026
20.79
20.79
20.69
20.70
19.69
79
Mar 5, 2026
20.76
20.87
20.76
20.85
19.83
79
Mar 4, 2026
20.75
20.87
20.75
20.83
19.81
79
Mar 3, 2026
20.86
20.89
20.70
20.74
19.73
79
Mar 2, 2026
20.85
20.94
20.85
20.90
19.88
79
Feb 27, 2026
21.23
21.25
20.73
20.85
19.83
79
Feb 26, 2026
21.25
21.25
21.14
21.24
20.20
3,268
Feb 25, 2026
21.25
21.27
21.20
21.25
20.21
79
Feb 24, 2026
21.25
21.26
21.14
21.20
20.17
79
Feb 23, 2026
21.29
21.29
21.14
21.21
20.17
79
Feb 20, 2026
21.18
21.29
21.18
21.28
20.24
6,858
Feb 19, 2026
21.16
21.26
21.10
21.24
20.20
6,149
Feb 18, 2026
21.04
21.26
21.04
21.23
20.19
10,360
Feb 17, 2026
20.90
21.15
20.85
21.14
20.11
13,653
Feb 13, 2026
20.75
20.96
20.73
20.90
19.88
6,516
Feb 12, 2026
20.83
20.85
20.72
20.82
19.80
8,725
Feb 11, 2026
20.73
20.80
20.65
20.79
19.78
6,645
Feb 10, 2026
20.72
20.83
20.65
20.69
19.68
11,222
Feb 9, 2026
20.75
20.76
20.67
20.72
19.71
7,430
Feb 6, 2026
20.73
20.86
20.64
20.76
19.75
14,944
Feb 5, 2026
20.55
20.66
20.39
20.66
19.65
37,645
Feb 4, 2026
20.57
20.57
20.45
20.56
19.56
13,809
Feb 3, 2026
20.57
20.69
20.50
20.56
19.56
26,646
Feb 2, 2026
20.55
20.71
20.54
20.57
19.57
54,023
Jan 30, 2026
20.60
20.69
20.51
20.64
19.63
30,782
Jan 29, 2026
20.77
20.80
20.62
20.70
19.69
15,280
Jan 28, 2026
20.91
20.91
20.73
20.75
19.74
20,095
Jan 27, 2026
20.95
20.95
20.84
20.90
19.88
15,161
Jan 26, 2026
21.02
21.07
20.95
20.95
19.93
11,507
Jan 23, 2026
20.92
21.03
20.87
21.00
19.98
22,361
Jan 22, 2026
20.91
21.01
20.72
20.93
19.91
14,713
Jan 21, 2026
20.74
20.88
20.61
20.87
19.85
29,247
Jan 20, 2026
20.92
20.92
20.66
20.76
19.75
41,349
Jan 16, 2026
20.92
21.03
20.80
20.94
19.92
35,982
Jan 15, 2026
20.88
20.99
20.82
20.97
19.95
12,876
Jan 14, 2026
20.81
20.84
20.71
20.80
19.78
30,849
Jan 13, 2026
20.80
20.83
20.70
20.80
19.78
21,963
Jan 12, 2026
20.78
20.83
20.61
20.73
19.72
25,798
Jan 9, 2026
20.78
20.87
20.64
20.80
19.78
10,169
Jan 8, 2026
20.67
20.89
20.58
20.73
19.72
27,604
Jan 7, 2026
20.69
20.72
20.55
20.72
19.71
35,498
Jan 6, 2026
20.64
20.77
20.47
20.64
19.63
17,624
Jan 5, 2026
20.72
20.93
20.53
20.71
19.70
65,222
Jan 2, 2026
0.3281
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
20.47
20.70
20.47
20.65
19.64
24,206
Dec 31, 2025
20.44
20.70
20.37
20.65
19.33
261,767
Dec 30, 2025
20.46
20.53
20.41
20.47
19.16
64,035
Dec 29, 2025
20.42
20.56
20.42
20.46
19.15
23,172
Dec 26, 2025
20.55
20.56
20.42
20.44
19.13
13,317
Dec 24, 2025
20.53
20.55
20.40
20.45
19.14
8,733
Dec 23, 2025
20.32
20.58
20.31
20.45
19.14
85,724
Dec 22, 2025
20.46
20.50
20.31
20.36
19.06
17,045
Dec 19, 2025
20.44
20.51
20.39
20.40
19.10
17,487
Dec 18, 2025
20.48
20.64
20.46
20.48
19.17
24,790
Dec 17, 2025
20.57
20.65
20.43
20.43
19.12
35,367
Dec 16, 2025
20.46
20.59
20.46
20.58
19.26
30,156
Dec 15, 2025
20.42
20.61
20.42
20.49
19.18
27,984
Dec 12, 2025
20.50
20.56
20.38
20.42
19.11
17,592
Dec 11, 2025
20.49
20.76
20.45
20.65
19.33
22,290
Dec 10, 2025
20.67
20.72
20.53
20.53
19.22
18,024
Dec 9, 2025
20.72
20.75
20.59
20.64
19.32
21,773
Dec 8, 2025
20.65
20.75
20.61
20.71
19.39
20,900
Dec 5, 2025
20.64
20.75
20.62
20.72
19.40
22,610
Dec 4, 2025
20.80
20.89
20.63
20.63
19.31
17,679
Dec 3, 2025
20.84
20.84
20.72
20.80
19.47
24,504
Dec 2, 2025
20.75
20.80
20.70
20.77
19.44
22,930
Dec 1, 2025
20.66
20.74
20.66
20.70
19.38
49,295
Nov 28, 2025
20.75
20.75
20.60
20.60
19.28
28,141
Nov 26, 2025
20.65
20.72
20.55
20.69
19.37
33,568
Nov 25, 2025
20.56
20.62
20.46
20.55
19.24
8,658
Nov 24, 2025
20.56
20.64
20.40
20.52
19.21
9,213
Nov 21, 2025
20.41
20.57
20.30
20.46
19.15
15,849
Nov 20, 2025
20.64
20.64
20.40
20.47
19.16
6,621
Nov 19, 2025
20.55
20.61
20.51
20.61
19.29
8,495
Nov 18, 2025
20.72
20.76
20.51
20.62
19.30
15,040
Nov 17, 2025
21.01
21.01
20.57
20.68
19.36
16,097
Nov 14, 2025
21.04
21.04
20.83
20.90
19.56
12,978
Nov 13, 2025
21.22
21.23
20.99
20.99
19.65
7,889
Nov 12, 2025
21.29
21.29
21.15
21.22
19.86
10,027
Nov 11, 2025
21.23
21.25
21.21
21.23
19.87
18,038
Nov 10, 2025
21.02
21.19
21.02
21.17
19.82
9,277
Nov 7, 2025
21.09
21.14
20.96
20.97
19.63
11,430
Nov 6, 2025
21.23
21.23
21.01
21.05
19.70
10,150
Nov 5, 2025
21.08
21.23
21.07
21.17
19.82
20,696
Nov 4, 2025
21.18
21.24
21.02
21.09
19.74
12,863
Nov 3, 2025
21.33
21.41
21.14
21.25
19.89
11,559
Oct 31, 2025
21.54
21.56
21.25
21.30
19.94
17,277
