Kimco Realty Corporation KIM-PM
18.53 USD -0.22 (-1.17%)
Regular-session close
19.60 +1.07 +5.77%
After hours · Nov 13, 4:00 PM ET
18.53 Day range 19.00
18.53 52-week range 21.28
- YTD
- -10.27%
- 1 year
- -11.72%
KIM-PM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 19.05 | 19.07 | 18.73 | 18.75 | -0.35 | -1.83% | 23,959 |
| Nov 11, 2026 | 19.10 | 19.32 | 18.91 | 19.10 | +0.06 | +0.32% | 11,835 |
| Nov 10, 2026 | 19.15 | 19.29 | 18.95 | 19.04 | -0.11 | -0.57% | 30,958 |
| Nov 9, 2026 | 19.05 | 19.32 | 19.04 | 19.15 | +0.09 | +0.47% | 22,625 |
| Nov 6, 2026 | 18.93 | 19.19 | 18.93 | 19.06 | +0.05 | +0.26% | 20,496 |
| Nov 5, 2026 | 19.23 | 19.23 | 18.96 | 19.01 | -0.12 | -0.63% | 16,957 |
| Nov 4, 2026 | 19.03 | 19.18 | 18.96 | 19.13 | +0.18 | +0.95% | 16,365 |
| Nov 3, 2026 | 19.01 | 19.13 | 18.93 | 18.95 | -0.11 | -0.58% | 27,283 |
| Nov 2, 2026 | 19.01 | 19.17 | 19.01 | 19.06 | +0.05 | +0.26% | 15,609 |
| Oct 30, 2026 | 19.05 | 19.07 | 18.96 | 19.01 | +0.07 | +0.37% | 25,063 |
| Oct 29, 2026 | 18.82 | 19.03 | 18.82 | 18.94 | +0.12 | +0.64% | 11,113 |
| Oct 28, 2026 | 18.90 | 19.00 | 18.81 | 18.82 | -0.07 | -0.37% | 39,694 |
| Oct 27, 2026 | 18.89 | 18.97 | 18.86 | 18.89 | +0.04 | +0.21% | 14,908 |
| Oct 26, 2026 | 19.03 | 19.10 | 18.85 | 18.85 | -0.07 | -0.37% | 10,977 |
| Oct 23, 2026 | 18.86 | 18.92 | 18.85 | 18.92 | +0.04 | +0.21% | 9,341 |
| Oct 22, 2026 | 18.73 | 19.01 | 18.73 | 18.88 | +0.04 | +0.21% | 9,723 |
| Oct 21, 2026 | 18.92 | 18.95 | 18.79 | 18.84 | 0.00 | 0.00% | 16,029 |
| Oct 20, 2026 | 18.91 | 19.08 | 18.79 | 18.84 | -0.01 | -0.05% | 17,637 |
| Oct 19, 2026 | 18.85 | 19.14 | 18.85 | 18.85 | -0.02 | -0.11% | 19,007 |
| Oct 16, 2026 | 19.05 | 19.15 | 18.87 | 18.87 | -0.25 | -1.31% | 24,330 |
| Oct 15, 2026 | 19.01 | 19.27 | 18.96 | 19.12 | +0.20 | +1.06% | 11,401 |
| Oct 14, 2026 | 18.85 | 18.99 | 18.72 | 18.92 | +0.01 | +0.05% | 39,825 |
| Oct 13, 2026 | 18.76 | 19.20 | 18.72 | 18.91 | +0.20 | +1.07% | 18,527 |
| Oct 12, 2026 | 18.91 | 19.00 | 18.71 | 18.71 | -0.27 | -1.42% | 13,670 |
| Oct 9, 2026 | 18.80 | 19.02 | 18.77 | 18.98 | +0.01 | +0.05% | 12,509 |
| Oct 8, 2026 | 18.72 | 19.01 | 18.62 | 18.97 | +0.26 | +1.39% | 16,882 |
| Oct 7, 2026 | 19.11 | 19.11 | 18.71 | 18.71 | -0.47 | -2.45% | 29,542 |
| Oct 6, 2026 | 19.40 | 19.51 | 19.18 | 19.18 | -0.15 | -0.78% | 30,091 |
| Oct 5, 2026 | 19.56 | 19.60 | 19.19 | 19.33 | -0.25 | -1.28% | 27,078 |
| Oct 2, 2026 | 19.54 | 19.77 | 19.50 | 19.58 | +0.06 | +0.31% | 32,578 |
| Oct 1, 2026 | 19.39 | 19.54 | 19.20 | 19.52 | -0.24 | -1.21% | 43,511 |
| Sep 30, 2026 | 19.90 | 19.95 | 19.67 | 19.76 | -0.04 | -0.20% | 93,766 |
| Sep 29, 2026 | 19.93 | 19.93 | 19.74 | 19.80 | -0.10 | -0.50% | 13,411 |
| Sep 28, 2026 | 20.01 | 20.03 | 19.64 | 19.90 | -0.19 | -0.95% | 8,607 |
| Sep 25, 2026 | 20.14 | 20.14 | 19.99 | 20.09 | -0.05 | -0.25% | 10,163 |
| Sep 24, 2026 | 20.25 | 20.30 | 20.12 | 20.14 | -0.17 | -0.84% | 26,099 |
| Sep 23, 2026 | 20.15 | 20.54 | 19.94 | 20.31 | +0.08 | +0.40% | 64,671 |
| Sep 22, 2026 | 20.31 | 20.34 | 20.18 | 20.23 | -0.07 | -0.34% | 27,357 |
| Sep 21, 2026 | 20.40 | 20.41 | 20.24 | 20.30 | +0.02 | +0.10% | 16,028 |
| Sep 18, 2026 | 20.34 | 20.42 | 20.11 | 20.28 | -0.07 | -0.34% | 21,120 |
| Sep 17, 2026 | 20.36 | 20.57 | 20.30 | 20.35 | +0.02 | +0.10% | 22,869 |
| Sep 16, 2026 | 20.36 | 20.97 | 20.32 | 20.33 | -0.03 | -0.15% | 57,707 |
| Sep 15, 2026 | 20.22 | 20.38 | 20.13 | 20.36 | +0.20 | +0.99% | 71,690 |
| Sep 14, 2026 | 20.05 | 20.34 | 19.95 | 20.16 | +0.04 | +0.20% | 74,745 |
| Sep 11, 2026 | 20.02 | 20.40 | 19.99 | 20.12 | +0.14 | +0.70% | 19,576 |
| Sep 10, 2026 | 19.85 | 20.05 | 19.75 | 19.98 | +0.03 | +0.15% | 26,850 |
| Sep 9, 2026 | 20.23 | 20.23 | 19.95 | 19.95 | -0.28 | -1.38% | 40,017 |
| Sep 8, 2026 | 20.33 | 20.38 | 20.20 | 20.23 | -0.10 | -0.49% | 27,763 |
| Sep 4, 2026 | 20.43 | 20.56 | 20.30 | 20.33 | -0.17 | -0.83% | 46,708 |
| Sep 3, 2026 | 20.48 | 20.57 | 20.43 | 20.50 | +0.11 | +0.54% | 20,083 |
| Sep 2, 2026 | 20.43 | 20.43 | 20.35 | 20.39 | -0.01 | -0.05% | 8,820 |
| Sep 1, 2026 | 20.35 | 20.47 | 20.31 | 20.40 | 0.00 | 0.00% | 529,684 |
| Aug 31, 2026 | 20.34 | 20.45 | 20.34 | 20.40 | +0.02 | +0.10% | 51,995 |
| Aug 28, 2026 | 20.41 | 20.42 | 20.30 | 20.38 | -0.03 | -0.15% | 335,014 |
| Aug 27, 2026 | 20.38 | 20.46 | 20.22 | 20.41 | +0.08 | +0.39% | 29,496 |
| Aug 26, 2026 | 20.28 | 20.38 | 20.28 | 20.33 | -0.02 | -0.10% | 14,356 |
| Aug 25, 2026 | 20.32 | 20.54 | 20.21 | 20.35 | +0.05 | +0.25% | 25,854 |
| Aug 24, 2026 | 20.17 | 20.31 | 20.04 | 20.30 | +0.17 | +0.84% | 29,011 |
| Aug 21, 2026 | 19.82 | 20.13 | 19.80 | 20.13 | +0.20 | +1.00% | 24,049 |
| Aug 20, 2026 | 19.64 | 19.96 | 19.58 | 19.93 | +0.18 | +0.91% | 82,652 |
| Aug 19, 2026 | 19.73 | 19.83 | 19.72 | 19.75 | +0.05 | +0.25% | 17,181 |
| Aug 18, 2026 | 19.77 | 19.77 | 19.61 | 19.70 | -0.07 | -0.35% | 9,442 |
| Aug 17, 2026 | 19.93 | 19.93 | 19.77 | 19.77 | -0.13 | -0.65% | 10,515 |
| Aug 14, 2026 | 19.83 | 19.91 | 19.83 | 19.90 | -0.01 | -0.05% | 11,699 |
| Aug 13, 2026 | 19.93 | 19.94 | 19.85 | 19.91 | +0.08 | +0.40% | 17,770 |
65 days, newest first. Daily bars as drawn on the KIM-PM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.