-
5 DAY PERFORMANCE
+1.54% -
1 MONTH PERFORMANCE
+1.95% -
3 MONTH PERFORMANCE
+12.56% -
6 MONTH PERFORMANCE
+30.59% -
YEAR-TO-DATE PERFORMANCE
+17.79% -
1 YEAR PERFORMANCE
+33.51%
Kimco Realty Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $24.76 | $25.10 (1.37%) | $25.12 | $24.67 | 3.01 M | $16.85 B |
| 11/15/2024 | $24.70 | $24.89 (0.77%) | $24.95 | $24.55 | 3.14 M | $16.71 B |
| 11/14/2024 | $24.71 | $24.72 (0.04%) | $24.79 | $24.57 | 3.04 M | $16.59 B |
| 11/13/2024 | $24.88 | $24.82 (-0.24%) | $25.00 | $24.65 | 6.03 M | $16.66 B |
| 11/12/2024 | $25.10 | $24.68 (-1.67%) | $25.19 | $24.66 | 3.89 M | $16.57 B |
| 11/11/2024 | $25.02 | $25.06 (0.16%) | $25.10 | $24.87 | 3.52 M | $16.82 B |
| 11/08/2024 | $24.82 | $24.93 (0.44%) | $25.07 | $24.74 | 3.86 M | $16.73 B |
| 11/07/2024 | $24.32 | $24.66 (1.4%) | $24.76 | $24.24 | 4.54 M | $16.55 B |
| 11/06/2024 | $24.95 | $24.32 (-2.53%) | $25.01 | $24.11 | 8.14 M | $16.32 B |
| 11/05/2024 | $24.14 | $24.65 (2.11%) | $24.66 | $24.06 | 2.52 M | $16.55 B |
| 11/04/2024 | $24.02 | $24.22 (0.83%) | $24.42 | $23.98 | 3.11 M | $16.26 B |
| 11/01/2024 | $23.80 | $23.83 (0.13%) | $24.16 | $23.67 | 3.61 M | $16.00 B |
| 10/31/2024 | $23.78 | $23.72 (-0.25%) | $24.60 | $23.71 | 6.05 M | $15.92 B |
| 10/30/2024 | $23.69 | $24.02 (1.39%) | $24.07 | $23.63 | 6.46 M | $16.12 B |
| 10/29/2024 | $23.82 | $23.67 (-0.63%) | $24.00 | $23.65 | 4.33 M | $15.89 B |
| 10/28/2024 | $23.76 | $23.88 (0.51%) | $24.04 | $23.70 | 3.03 M | $16.03 B |
| 10/25/2024 | $24.08 | $23.55 (-2.2%) | $24.14 | $23.54 | 2.81 M | $15.81 B |
| 10/24/2024 | $23.94 | $23.95 (0.04%) | $24.07 | $23.83 | 2.87 M | $16.08 B |
| 10/23/2024 | $23.86 | $23.96 (0.42%) | $24.15 | $23.84 | 2.95 M | $16.08 B |
| 10/22/2024 | $24.03 | $24.04 (0.04%) | $24.23 | $23.96 | 2.06 M | $16.14 B |
| 10/21/2024 | $24.57 | $24.06 (-2.08%) | $24.60 | $24.01 | 3.04 M | $16.15 B |
| 10/18/2024 | $24.61 | $24.62 (0.04%) | $24.67 | $24.38 | 3.12 M | $16.52 B |
| 10/17/2024 | $24.24 | $24.47 (0.95%) | $24.56 | $24.16 | 6.97 M | $16.42 B |
| 10/16/2024 | $24.15 | $24.35 (0.83%) | $24.38 | $24.02 | 4.77 M | $16.34 B |
| 10/15/2024 | $23.52 | $24.02 (2.13%) | $24.28 | $23.52 | 7.15 M | $16.12 B |
| 10/14/2024 | $23.09 | $23.41 (1.39%) | $23.50 | $23.07 | 2.75 M | $15.71 B |
| 10/11/2024 | $22.95 | $23.18 (1%) | $23.22 | $22.93 | 2.95 M | $15.56 B |
| 10/10/2024 | $23.11 | $22.86 (-1.08%) | $23.22 | $22.72 | 2.55 M | $15.34 B |
| 10/09/2024 | $22.86 | $23.19 (1.44%) | $23.26 | $22.80 | 2.62 M | $15.57 B |
| 10/08/2024 | $23.04 | $22.86 (-0.78%) | $23.11 | $22.80 | 2.64 M | $15.34 B |
| 10/07/2024 | $22.75 | $22.92 (0.75%) | $22.96 | $22.64 | 3.32 M | $15.38 B |
| 10/04/2024 | $22.79 | $22.94 (0.66%) | $22.98 | $22.54 | 2.79 M | $15.40 B |
| 10/03/2024 | $22.93 | $22.87 (-0.26%) | $23.00 | $22.70 | 3.38 M | $15.35 B |
| 10/02/2024 | $22.93 | $22.96 (0.13%) | $23.29 | $22.88 | 7.93 M | $15.41 B |
| 10/01/2024 | $23.33 | $23.08 (-1.07%) | $23.35 | $23.02 | 5.30 M | $15.49 B |
| 09/30/2024 | $22.94 | $23.22 (1.22%) | $23.24 | $22.85 | 4.30 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 |