-
5 DAY PERFORMANCE
+1.53% -
1 MONTH PERFORMANCE
-0.17% -
3 MONTH PERFORMANCE
+20.50% -
6 MONTH PERFORMANCE
+21.63% -
YEAR-TO-DATE PERFORMANCE
+8.96% -
1 YEAR PERFORMANCE
+32.01%
Kimco Realty Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $22.94 | $23.23 (1.26%) | $23.24 | $22.85 | 3.07 M | $15.59 B |
| 09/27/2024 | $23.05 | $22.96 (-0.39%) | $23.20 | $22.87 | 4.71 M | $15.41 B |
| 09/26/2024 | $23.38 | $22.87 (-2.18%) | $23.48 | $22.75 | 9.04 M | $15.35 B |
| 09/25/2024 | $23.65 | $23.36 (-1.23%) | $23.69 | $23.25 | 4.96 M | $15.68 B |
| 09/24/2024 | $23.49 | $23.63 (0.6%) | $23.81 | $23.38 | 3.69 M | $15.86 B |
| 09/23/2024 | $23.43 | $23.63 (0.85%) | $23.71 | $23.42 | 3.83 M | $15.86 B |
| 09/20/2024 | $23.09 | $23.24 (0.65%) | $23.37 | $23.09 | 7.72 M | $15.60 B |
| 09/19/2024 | $23.71 | $23.24 (-1.98%) | $23.75 | $23.09 | 4.21 M | $15.60 B |
| 09/18/2024 | $23.65 | $23.54 (-0.47%) | $23.85 | $23.44 | 3.12 M | $15.80 B |
| 09/17/2024 | $24.02 | $23.58 (-1.83%) | $24.13 | $23.47 | 3.23 M | $15.83 B |
| 09/16/2024 | $24.18 | $24.06 (-0.5%) | $24.25 | $23.96 | 3.17 M | $16.15 B |
| 09/13/2024 | $23.69 | $24.02 (1.39%) | $24.06 | $23.69 | 3.77 M | $16.12 B |
| 09/12/2024 | $23.42 | $23.65 (0.98%) | $23.77 | $23.37 | 6.14 M | $15.87 B |
| 09/11/2024 | $23.18 | $23.49 (1.34%) | $23.57 | $23.05 | 3.92 M | $15.77 B |
| 09/10/2024 | $23.42 | $23.37 (-0.21%) | $23.51 | $23.13 | 4.27 M | $15.69 B |
| 09/09/2024 | $22.99 | $23.29 (1.3%) | $23.38 | $22.92 | 3.25 M | $15.63 B |
| 09/06/2024 | $23.09 | $22.99 (-0.43%) | $23.21 | $22.82 | 3.64 M | $15.43 B |
| 09/05/2024 | $23.24 | $23.11 (-0.56%) | $23.39 | $23.02 | 2.03 M | $15.51 B |
| 09/04/2024 | $23.32 | $23.35 (0.13%) | $23.52 | $23.15 | 2.52 M | $15.67 B |
| 09/03/2024 | $23.11 | $23.23 (0.52%) | $23.27 | $23.00 | 3.62 M | $15.59 B |
| 08/30/2024 | $23.12 | $23.26 (0.61%) | $23.28 | $23.03 | 2.88 M | $15.61 B |
| 08/29/2024 | $23.17 | $23.01 (-0.69%) | $23.20 | $22.97 | 2.57 M | $15.44 B |
| 08/28/2024 | $23.14 | $23.16 (0.09%) | $23.29 | $23.01 | 2.93 M | $15.54 B |
| 08/27/2024 | $23.25 | $23.16 (-0.39%) | $23.40 | $23.15 | 3.55 M | $15.54 B |
| 08/26/2024 | $23.47 | $23.39 (-0.34%) | $23.53 | $23.29 | 2.64 M | $15.70 B |
| 08/23/2024 | $22.95 | $23.23 (1.22%) | $23.31 | $22.85 | 4.04 M | $15.59 B |
| 08/22/2024 | $22.85 | $22.82 (-0.13%) | $22.89 | $22.65 | 5.42 M | $15.32 B |
| 08/21/2024 | $22.61 | $22.80 (0.84%) | $22.88 | $22.51 | 3.39 M | $15.30 B |
| 08/20/2024 | $22.35 | $22.49 (0.63%) | $22.54 | $22.23 | 2.92 M | $15.10 B |
| 08/19/2024 | $22.11 | $22.30 (0.86%) | $22.34 | $22.11 | 2.48 M | $14.97 B |
| 08/16/2024 | $22.51 | $22.29 (-0.98%) | $22.56 | $22.19 | 3.07 M | $14.96 B |
| 08/15/2024 | $22.13 | $22.27 (0.63%) | $22.60 | $22.04 | 3.96 M | $14.95 B |
| 08/14/2024 | $21.90 | $22.02 (0.55%) | $22.13 | $21.81 | 2.36 M | $14.78 B |
| 08/13/2024 | $21.96 | $21.86 (-0.46%) | $21.97 | $21.75 | 3.69 M | $14.67 B |
| 08/12/2024 | $21.82 | $21.75 (-0.32%) | $21.91 | $21.57 | 2.74 M | $14.60 B |
| 08/09/2024 | $21.79 | $21.84 (0.23%) | $21.92 | $21.63 | 1.77 M | $14.66 B |
| 08/08/2024 | $21.48 | $21.79 (1.44%) | $21.95 | $21.44 | 2.89 M | $14.63 B |
| 08/07/2024 | $21.90 | $21.51 (-1.78%) | $22.18 | $21.46 | 6.04 M | $14.44 B |
| 08/06/2024 | $21.15 | $21.74 (2.79%) | $21.88 | $21.08 | 7.41 M | $14.59 B |
| 08/05/2024 | $21.39 | $21.15 (-1.12%) | $21.76 | $21.09 | 4.93 M | $14.20 B |
| 08/02/2024 | $22.08 | $21.93 (-0.68%) | $22.18 | $21.73 | 4.59 M | $14.72 B |
| 08/01/2024 | $22.25 | $22.01 (-1.08%) | $22.48 | $21.78 | 5.93 M | $14.77 B |
| 07/31/2024 | $21.95 | $21.73 (-1%) | $22.22 | $21.70 | 7.74 M | $14.59 B |
| 07/30/2024 | $21.47 | $22.03 (2.61%) | $22.13 | $21.31 | 4.83 M | $14.79 B |
| 07/29/2024 | $21.24 | $21.39 (0.71%) | $21.50 | $21.20 | 4.15 M | $14.36 B |
| 07/26/2024 | $20.97 | $21.19 (1.05%) | $21.26 | $20.76 | 3.31 M | $14.20 B |
| 07/25/2024 | $20.95 | $20.74 (-1%) | $21.18 | $20.69 | 3.36 M | $13.90 B |
| 07/24/2024 | $21.38 | $20.90 (-2.25%) | $21.54 | $20.88 | 5.16 M | $14.01 B |
| 07/23/2024 | $21.37 | $21.35 (-0.09%) | $21.52 | $21.30 | 3.39 M | $14.31 B |
| 07/22/2024 | $21.25 | $21.47 (1.04%) | $21.47 | $21.03 | 2.71 M | $14.39 B |
| 07/19/2024 | $21.36 | $21.24 (-0.56%) | $21.41 | $21.09 | 3.18 M | $14.23 B |
| 07/18/2024 | $21.51 | $21.29 (-1.02%) | $21.92 | $21.29 | 8.54 M | $14.27 B |
| 07/17/2024 | $21.17 | $21.57 (1.89%) | $21.64 | $21.17 | 3.96 M | $14.45 B |
| 07/16/2024 | $21.08 | $21.19 (0.52%) | $21.28 | $21.07 | 5.41 M | $14.20 B |
| 07/15/2024 | $20.69 | $20.96 (1.3%) | $20.97 | $20.52 | 5.12 M | $14.05 B |
| 07/12/2024 | $20.49 | $20.58 (0.44%) | $20.75 | $20.43 | 4.06 M | $13.79 B |
| 07/11/2024 | $20.00 | $20.29 (1.45%) | $20.36 | $19.97 | 3.76 M | $13.60 B |
| 07/10/2024 | $19.33 | $19.72 (2.02%) | $19.72 | $19.29 | 3.51 M | $13.21 B |
| 07/09/2024 | $19.22 | $19.24 (0.1%) | $19.27 | $18.97 | 4.61 M | $12.89 B |
| 07/08/2024 | $19.31 | $19.26 (-0.26%) | $19.42 | $19.16 | 3.32 M | $12.91 B |
| 07/05/2024 | $19.26 | $19.28 (0.1%) | $19.40 | $19.23 | 2.33 M | $12.92 B |
| 07/03/2024 | $19.49 | $19.27 (-1.13%) | $19.50 | $19.26 | 1.93 M | $12.91 B |
| 07/02/2024 | $19.31 | $19.41 (0.52%) | $19.42 | $19.21 | 4.48 M | $13.01 B |
| 07/01/2024 | $19.41 | $19.27 (-0.72%) | $19.52 | $19.18 | 3.44 M | $12.91 B |