5 DAY PERFORMANCE
+1.14%
1 MONTH PERFORMANCE
+1.43%
3 MONTH PERFORMANCE
-3.85%
6 MONTH PERFORMANCE
-16.89%
YEAR-TO-DATE PERFORMANCE
-9.30%
1 YEAR PERFORMANCE
+9.76%
Kimco Realty Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $21.28 | $21.26 (-0.09%) | $21.34 | $21.09 | 6.60 M | $14.39 B |
| 05/29/2025 | $21.05 | $21.35 (1.43%) | $21.44 | $20.98 | 6.42 M | $14.46 B |
| 05/28/2025 | $21.06 | $20.98 (-0.38%) | $21.06 | $20.82 | 2.88 M | $14.21 B |
| 05/27/2025 | $20.70 | $21.01 (1.5%) | $21.03 | $20.59 | 3.33 M | $14.23 B |
| 05/23/2025 | $20.43 | $20.48 (0.24%) | $20.55 | $20.35 | 2.90 M | $13.87 B |
| 05/22/2025 | $20.60 | $20.61 (0.05%) | $20.71 | $20.36 | 3.30 M | $13.95 B |
| 05/21/2025 | $21.18 | $20.61 (-2.69%) | $21.21 | $20.55 | 3.38 M | $13.95 B |
| 05/20/2025 | $21.56 | $21.30 (-1.21%) | $21.65 | $21.22 | 4.02 M | $14.42 B |
| 05/19/2025 | $21.45 | $21.67 (1.03%) | $21.74 | $21.44 | 3.91 M | $14.67 B |
| 05/16/2025 | $21.46 | $21.69 (1.07%) | $21.70 | $21.31 | 2.86 M | $14.69 B |
| 05/15/2025 | $21.08 | $21.39 (1.47%) | $21.43 | $21.08 | 2.52 M | $14.48 B |
| 05/14/2025 | $21.18 | $21.10 (-0.38%) | $21.47 | $20.97 | 5.21 M | $14.29 B |
| 05/13/2025 | $21.68 | $21.46 (-1.01%) | $21.68 | $21.19 | 6.25 M | $14.53 B |
| 05/12/2025 | $21.16 | $21.57 (1.94%) | $21.61 | $21.16 | 4.11 M | $14.60 B |
| 05/09/2025 | $20.68 | $20.82 (0.68%) | $20.89 | $20.57 | 3.22 M | $14.10 B |
| 05/08/2025 | $20.75 | $20.68 (-0.34%) | $20.84 | $20.36 | 5.19 M | $14.00 B |
| 05/07/2025 | $20.68 | $20.65 (-0.15%) | $20.81 | $20.56 | 4.27 M | $13.98 B |
| 05/06/2025 | $20.59 | $20.61 (0.1%) | $20.78 | $20.42 | 2.90 M | $13.95 B |
| 05/05/2025 | $20.95 | $20.72 (-1.1%) | $20.98 | $20.65 | 5.29 M | $14.03 B |
| 05/02/2025 | $21.15 | $21.12 (-0.14%) | $21.23 | $20.94 | 4.48 M | $14.30 B |
| 05/01/2025 | $20.22 | $20.95 (3.61%) | $21.21 | $19.94 | 10.83 M | $14.18 B |
| 04/30/2025 | $20.00 | $19.98 (-0.1%) | $20.03 | $19.59 | 7.64 M | $13.53 B |
| 04/29/2025 | $20.42 | $20.08 (-1.67%) | $20.49 | $20.03 | 7.08 M | $13.60 B |
| 04/28/2025 | $20.34 | $20.49 (0.74%) | $20.56 | $20.23 | 4.93 M | $13.87 B |
| 04/25/2025 | $20.43 | $20.35 (-0.39%) | $20.43 | $20.06 | 4.94 M | $13.78 B |
| 04/24/2025 | $20.49 | $20.43 (-0.29%) | $20.60 | $20.35 | 7.68 M | $13.83 B |
| 04/23/2025 | $20.59 | $20.50 (-0.44%) | $20.95 | $20.42 | 5.67 M | $13.88 B |
| 04/22/2025 | $20.38 | $20.45 (0.34%) | $20.57 | $20.20 | 5.29 M | $13.85 B |
| 04/21/2025 | $20.31 | $20.09 (-1.08%) | $20.45 | $19.92 | 6.74 M | $13.60 B |
| 04/17/2025 | $20.25 | $20.59 (1.68%) | $20.85 | $20.22 | 4.09 M | $13.94 B |
| 04/16/2025 | $20.33 | $20.16 (-0.84%) | $20.52 | $20.04 | 7.22 M | $13.65 B |
| 04/15/2025 | $20.33 | $20.29 (-0.2%) | $20.46 | $20.24 | 3.91 M | $13.74 B |
| 04/14/2025 | $20.42 | $20.29 (-0.64%) | $20.45 | $20.06 | 5.56 M | $13.74 B |
| 04/11/2025 | $19.64 | $20.13 (2.49%) | $20.22 | $19.33 | 6.72 M | $13.63 B |
| 04/10/2025 | $19.80 | $19.77 (-0.15%) | $20.30 | $19.19 | 7.29 M | $13.39 B |
| 04/09/2025 | $18.40 | $20.16 (9.57%) | $20.23 | $17.93 | 10.83 M | $13.65 B |
| 04/08/2025 | $19.58 | $18.70 (-4.49%) | $19.97 | $18.44 | 7.98 M | $12.66 B |
| 04/07/2025 | $19.10 | $19.12 (0.1%) | $19.68 | $18.42 | 9.69 M | $12.95 B |
| 04/04/2025 | $19.84 | $19.32 (-2.62%) | $19.94 | $19.21 | 12.70 M | $13.08 B |
| 04/03/2025 | $20.98 | $20.07 (-4.34%) | $21.04 | $19.83 | 10.09 M | $13.59 B |
| 04/02/2025 | $21.08 | $21.45 (1.76%) | $21.52 | $20.95 | 3.70 M | $14.52 B |
| 04/01/2025 | $21.24 | $21.14 (-0.47%) | $21.47 | $20.90 | 3.94 M | $14.31 B |
| 03/31/2025 | $20.95 | $21.24 (1.38%) | $21.33 | $20.81 | 4.07 M | $14.38 B |
| 03/28/2025 | $21.11 | $20.93 (-0.85%) | $21.12 | $20.70 | 2.52 M | $14.17 B |
| 03/27/2025 | $21.26 | $21.01 (-1.18%) | $21.39 | $20.92 | 5.93 M | $14.23 B |
| 03/26/2025 | $21.20 | $21.21 (0.05%) | $21.39 | $21.04 | 2.96 M | $14.36 B |
| 03/25/2025 | $21.39 | $21.19 (-0.94%) | $21.50 | $21.02 | 4.67 M | $14.35 B |
| 03/24/2025 | $20.85 | $21.33 (2.3%) | $21.40 | $20.78 | 7.11 M | $14.44 B |
| 03/21/2025 | $20.81 | $20.75 (-0.29%) | $20.94 | $20.46 | 10.87 M | $14.05 B |
| 03/20/2025 | $20.91 | $20.91 (0%) | $21.05 | $20.76 | 5.51 M | $14.16 B |
| 03/19/2025 | $20.87 | $20.97 (0.48%) | $21.16 | $20.70 | 4.87 M | $14.20 B |
| 03/18/2025 | $20.69 | $20.95 (1.26%) | $21.16 | $20.59 | 7.01 M | $14.18 B |
| 03/17/2025 | $20.41 | $20.74 (1.62%) | $20.80 | $20.41 | 4.03 M | $14.04 B |
| 03/14/2025 | $20.32 | $20.58 (1.28%) | $20.58 | $20.00 | 4.80 M | $13.93 B |
| 03/13/2025 | $20.89 | $20.13 (-3.64%) | $21.02 | $20.02 | 5.97 M | $13.63 B |
| 03/12/2025 | $20.70 | $20.87 (0.82%) | $20.95 | $20.60 | 5.65 M | $14.13 B |
| 03/11/2025 | $21.32 | $20.62 (-3.28%) | $21.47 | $20.44 | 6.42 M | $13.96 B |
| 03/10/2025 | $21.41 | $21.27 (-0.65%) | $21.70 | $21.19 | 5.44 M | $14.40 B |
| 03/07/2025 | $21.29 | $21.43 (0.66%) | $21.79 | $21.17 | 7.56 M | $14.51 B |
| 03/06/2025 | $21.50 | $21.47 (-0.14%) | $21.70 | $21.29 | 8.63 M | $14.54 B |
| 03/05/2025 | $21.35 | $21.71 (1.69%) | $21.77 | $21.30 | 3.78 M | $14.70 B |
| 03/04/2025 | $22.02 | $21.51 (-2.32%) | $22.06 | $21.48 | 5.12 M | $14.56 B |
| 03/03/2025 | $22.04 | $22.05 (0.05%) | $22.34 | $21.86 | 4.54 M | $14.93 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.
