5 DAY PERFORMANCE
+2.31%
1 MONTH PERFORMANCE
-1.69%
3 MONTH PERFORMANCE
-7.60%
6 MONTH PERFORMANCE
-16.35%
YEAR-TO-DATE PERFORMANCE
-12.10%
1 YEAR PERFORMANCE
+16.09%
Kimco Realty Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $20.25 | $20.59 (1.68%) | $20.85 | $20.22 | 4.09 M | $13.83 B |
| 04/16/2025 | $20.33 | $20.16 (-0.84%) | $20.52 | $20.04 | 7.22 M | $13.54 B |
| 04/15/2025 | $20.33 | $20.29 (-0.2%) | $20.46 | $20.24 | 3.91 M | $13.63 B |
| 04/14/2025 | $20.42 | $20.29 (-0.64%) | $20.45 | $20.06 | 5.56 M | $13.63 B |
| 04/11/2025 | $19.64 | $20.13 (2.49%) | $20.22 | $19.33 | 6.72 M | $13.52 B |
| 04/10/2025 | $19.80 | $19.77 (-0.15%) | $20.30 | $19.19 | 7.29 M | $13.28 B |
| 04/09/2025 | $18.40 | $20.16 (9.57%) | $20.23 | $17.93 | 10.83 M | $13.54 B |
| 04/08/2025 | $19.58 | $18.70 (-4.49%) | $19.97 | $18.44 | 7.98 M | $12.56 B |
| 04/07/2025 | $19.10 | $19.12 (0.1%) | $19.68 | $18.42 | 9.69 M | $12.84 B |
| 04/04/2025 | $19.84 | $19.32 (-2.62%) | $19.94 | $19.21 | 12.70 M | $12.97 B |
| 04/03/2025 | $20.98 | $20.07 (-4.34%) | $21.04 | $19.83 | 10.09 M | $13.48 B |
| 04/02/2025 | $21.08 | $21.45 (1.76%) | $21.52 | $20.95 | 3.70 M | $14.40 B |
| 04/01/2025 | $21.24 | $21.14 (-0.47%) | $21.47 | $20.90 | 3.94 M | $14.20 B |
| 03/31/2025 | $20.95 | $21.24 (1.38%) | $21.33 | $20.81 | 4.07 M | $14.26 B |
| 03/28/2025 | $21.11 | $20.93 (-0.85%) | $21.12 | $20.70 | 2.52 M | $14.06 B |
| 03/27/2025 | $21.26 | $21.01 (-1.18%) | $21.39 | $20.92 | 5.93 M | $14.11 B |
| 03/26/2025 | $21.20 | $21.21 (0.05%) | $21.39 | $21.04 | 2.96 M | $14.24 B |
| 03/25/2025 | $21.39 | $21.19 (-0.94%) | $21.50 | $21.02 | 4.67 M | $14.23 B |
| 03/24/2025 | $20.85 | $21.33 (2.3%) | $21.40 | $20.78 | 7.11 M | $14.32 B |
| 03/21/2025 | $20.81 | $20.75 (-0.29%) | $20.94 | $20.46 | 10.87 M | $13.93 B |
| 03/20/2025 | $20.91 | $20.91 (0%) | $21.05 | $20.76 | 5.51 M | $14.04 B |
| 03/19/2025 | $20.87 | $20.97 (0.48%) | $21.16 | $20.70 | 4.87 M | $14.08 B |
| 03/18/2025 | $20.69 | $20.95 (1.26%) | $21.16 | $20.59 | 7.01 M | $14.07 B |
| 03/17/2025 | $20.41 | $20.74 (1.62%) | $20.80 | $20.41 | 4.03 M | $13.93 B |
| 03/14/2025 | $20.32 | $20.58 (1.28%) | $20.58 | $20.00 | 4.80 M | $13.82 B |
| 03/13/2025 | $20.89 | $20.13 (-3.64%) | $21.02 | $20.02 | 5.97 M | $13.52 B |
| 03/12/2025 | $20.70 | $20.87 (0.82%) | $20.95 | $20.60 | 5.65 M | $14.02 B |
| 03/11/2025 | $21.32 | $20.62 (-3.28%) | $21.47 | $20.44 | 6.42 M | $13.85 B |
| 03/10/2025 | $21.41 | $21.27 (-0.65%) | $21.70 | $21.19 | 5.44 M | $14.28 B |
| 03/07/2025 | $21.29 | $21.43 (0.66%) | $21.79 | $21.17 | 7.56 M | $14.39 B |
| 03/06/2025 | $21.50 | $21.47 (-0.14%) | $21.70 | $21.29 | 8.63 M | $14.42 B |
| 03/05/2025 | $21.35 | $21.71 (1.69%) | $21.77 | $21.30 | 3.78 M | $14.58 B |
| 03/04/2025 | $22.02 | $21.51 (-2.32%) | $22.06 | $21.48 | 5.12 M | $14.45 B |
| 03/03/2025 | $22.04 | $22.05 (0.05%) | $22.34 | $21.86 | 4.54 M | $14.81 B |
| 02/28/2025 | $21.75 | $22.10 (1.61%) | $22.12 | $21.66 | 6.27 M | $14.84 B |
| 02/27/2025 | $21.73 | $21.61 (-0.55%) | $21.91 | $21.57 | 2.83 M | $14.51 B |
| 02/26/2025 | $21.89 | $21.68 (-0.96%) | $22.01 | $21.65 | 2.78 M | $14.56 B |
| 02/25/2025 | $21.74 | $21.85 (0.51%) | $21.98 | $21.67 | 3.50 M | $14.67 B |
| 02/24/2025 | $21.63 | $21.79 (0.74%) | $21.90 | $21.46 | 3.11 M | $14.63 B |
| 02/21/2025 | $21.72 | $21.52 (-0.92%) | $21.74 | $21.31 | 3.27 M | $14.45 B |
| 02/20/2025 | $21.53 | $21.62 (0.42%) | $21.71 | $21.46 | 2.49 M | $14.52 B |
| 02/19/2025 | $21.54 | $21.53 (-0.05%) | $21.75 | $21.43 | 4.56 M | $14.46 B |
| 02/18/2025 | $21.67 | $21.58 (-0.42%) | $21.78 | $21.47 | 5.62 M | $14.49 B |
| 02/14/2025 | $22.57 | $21.80 (-3.41%) | $22.63 | $21.80 | 5.26 M | $14.64 B |
| 02/13/2025 | $22.25 | $22.44 (0.85%) | $22.45 | $22.20 | 4.19 M | $15.07 B |
| 02/12/2025 | $22.00 | $22.29 (1.32%) | $22.33 | $21.93 | 4.03 M | $14.97 B |
| 02/11/2025 | $22.04 | $22.38 (1.54%) | $22.38 | $21.94 | 3.60 M | $15.03 B |
| 02/10/2025 | $22.27 | $22.14 (-0.58%) | $22.38 | $21.97 | 4.40 M | $14.87 B |
| 02/07/2025 | $22.93 | $22.39 (-2.35%) | $23.03 | $22.02 | 8.06 M | $15.04 B |
| 02/06/2025 | $22.57 | $22.41 (-0.71%) | $22.57 | $22.18 | 4.16 M | $15.04 B |
| 02/05/2025 | $22.40 | $22.37 (-0.13%) | $22.55 | $22.16 | 4.37 M | $15.02 B |
| 02/04/2025 | $21.83 | $22.13 (1.37%) | $22.29 | $21.83 | 3.38 M | $14.85 B |
| 02/03/2025 | $22.16 | $22.22 (0.27%) | $22.38 | $21.83 | 3.50 M | $14.91 B |
| 01/31/2025 | $22.58 | $22.45 (-0.58%) | $22.75 | $22.25 | 11.74 M | $15.07 B |
| 01/30/2025 | $22.69 | $22.68 (-0.04%) | $22.89 | $22.47 | 3.55 M | $15.22 B |
| 01/29/2025 | $22.98 | $22.42 (-2.44%) | $23.03 | $22.37 | 3.26 M | $15.05 B |
| 01/28/2025 | $23.32 | $22.93 (-1.67%) | $23.65 | $22.91 | 3.54 M | $15.39 B |
| 01/27/2025 | $23.08 | $23.42 (1.47%) | $23.50 | $22.98 | 3.82 M | $15.72 B |
| 01/24/2025 | $22.60 | $22.92 (1.42%) | $22.98 | $22.59 | 3.79 M | $15.38 B |
| 01/23/2025 | $22.26 | $22.69 (1.93%) | $22.73 | $22.10 | 4.71 M | $15.23 B |
| 01/22/2025 | $22.34 | $22.22 (-0.54%) | $22.44 | $22.05 | 3.53 M | $14.91 B |
| 01/21/2025 | $22.30 | $22.50 (0.9%) | $22.55 | $22.23 | 6.53 M | $15.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
