KIM.PN | Kimco CRP DO -N | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Kimco CRP DO -N (KIM.PN)

NYSE

$59.18-$0.82 (-1.37%)

Price as of Oct 02, 2026 4:12 PM EDT

N/A
Market Cap
5.51%
1-Year Change
REIT - Retail
Industry

1 Month
+0.69%

Low Price$58.72

High Price$61.85
3 Months
-3.99%

Low Price$58.70

High Price$62.99
1 Year
+5.51%

Low Price$53.42

High Price$62.53

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	60.00	60.00	60.00	60.00	+0.90%	130
10/01/2026	$0.91 Dividend
09/30/2026	59.46	59.46	59.46	59.46	-1.16%	206
09/28/2026	60.16	60.16	60.16	60.16	-0.008%	107
09/16/2026	58.16	60.17	58.16	60.17	+2.47%	1,080
09/15/2026	58.72	58.72	58.72	58.72	-1.88%	264
09/10/2026	59.80	59.85	59.80	59.84	-3.25%	3,648
09/03/2026	59.99	61.85	59.99	61.85	+5.37%	512
08/31/2026	58.70	58.70	58.70	58.70	-2.31%	113
08/24/2026	60.09	60.09	60.08	60.08	+0.91%	607
08/21/2026	59.54	59.59	59.54	59.54	-2.11%	607
08/19/2026	60.82	60.82	60.82	60.82	+1.39%	257
08/18/2026	59.99	59.99	59.99	59.99	-1.53%	106
08/14/2026	60.92	60.92	60.92	60.92	+0.57%	106
08/13/2026	60.58	60.58	60.58	60.58	-0.81%	366
08/12/2026	61.07	61.07	61.07	61.07	+0.63%	1,749
08/11/2026	61.46	61.46	60.69	60.69	-2.02%	1,611
08/03/2026	61.94	61.94	61.94	61.94	+0.06%	255
07/29/2026	61.90	61.90	61.90	61.90	+0.74%	494
07/15/2026	61.39	61.44	61.39	61.44	+0.08%	896
07/14/2026	62.05	62.05	61.39	61.39	+0.06%	725
07/13/2026	61.06	62.05	61.06	61.35	-1.17%	517
07/09/2026	62.08	62.08	62.08	62.08	-1.44%	205
07/07/2026	62.99	62.99	62.99	62.99	+2.34%	163
07/06/2026	61.53	61.56	61.48	61.55	-0.006%	2,311
07/01/2026	$0.91 Dividend
06/29/2026	61.56	61.56	61.56	61.56	0.00%	404
06/26/2026	61.57	61.57	61.56	61.56	+0.27%	467
06/25/2026	60.76	61.39	60.70	61.39	-1.82%	525
06/23/2026	62.46	62.53	62.46	62.53	+3.08%	318
06/18/2026	60.66	60.66	60.66	60.66	-1.30%	256
06/16/2026	61.46	61.46	61.46	61.46	-1.09%	191
06/15/2026	61.50	62.14	61.50	62.14	+1.04%	1,311
06/12/2026	61.65	61.65	61.50	61.50	-0.27%	479
06/11/2026	61.65	61.66	61.65	61.66	+0.60%	1,016
06/10/2026	60.44	61.29	60.44	61.29	+4.35%	1,127
06/08/2026	58.74	58.74	58.74	58.74	0.00%	433
06/02/2026	58.74	58.74	58.74	58.74	-0.72%	476
06/01/2026	59.33	59.36	59.17	59.17	-0.31%	14,591
05/27/2026	59.47	59.47	59.35	59.35	-0.20%	306
05/26/2026	59.24	59.47	59.24	59.47	+1.68%	1,627
05/21/2026	58.43	58.50	58.43	58.49	+0.05%	811
05/20/2026	58.54	58.62	58.22	58.46	-0.03%	15,666
05/19/2026	58.07	58.48	58.07	58.48	+0.96%	1,230
05/15/2026	57.93	57.96	57.91	57.92	-1.71%	3,336
05/05/2026	58.16	58.93	58.16	58.93	+0.58%	1,097
05/01/2026	58.59	58.59	58.59	58.59	+0.25%	451
04/30/2026	58.47	58.47	58.44	58.45	-0.13%	5,337
04/29/2026	58.41	58.53	58.41	58.53	-1.49%	218
04/28/2026	59.41	59.41	59.41	59.41	+1.98%	119
04/27/2026	58.25	58.25	58.25	58.25	-0.02%	6,007
04/23/2026	58.33	58.33	58.26	58.26	-0.89%	7,008
04/17/2026	58.76	58.79	58.76	58.79	+0.67%	303
04/15/2026	58.16	58.40	58.16	58.40	-0.64%	1,388
04/14/2026	58.78	58.78	58.78	58.78	+2.26%	260
04/02/2026	57.51	57.51	57.48	57.48	-0.13%	2,710
04/01/2026	57.57	57.57	57.55	57.55	+0.73%	1,403
04/01/2026	$0.91 Dividend
03/31/2026	57.13	57.13	57.13	57.13	+0.89%	407
03/30/2026	56.68	56.88	56.60	56.63	-0.35%	8,118
03/27/2026	56.70	56.92	56.70	56.83	-0.15%	1,771
03/26/2026	56.78	56.99	56.78	56.91	-0.55%	5,016
03/25/2026	57.04	57.23	57.04	57.23	-0.58%	453
03/24/2026	57.56	57.56	57.56	57.56	-0.10%	241
03/19/2026	57.55	57.69	57.51	57.62	-0.20%	9,930
03/18/2026	57.83	57.83	57.73	57.73	-0.58%	5,490
03/17/2026	58.04	58.07	58.01	58.07	+0.16%	10,321
03/16/2026	57.94	57.97	57.94	57.97	-0.35%	837
03/13/2026	58.17	58.17	58.17	58.17	-0.38%	912
02/26/2026	58.07	58.39	58.07	58.39	+0.36%	1,890
02/24/2026	57.97	58.18	57.97	58.18	+0.58%	310
02/20/2026	57.81	57.85	57.81	57.85	0.00%	4,611
02/19/2026	57.84	57.85	57.84	57.85	0.00%	222
02/18/2026	58.04	58.05	57.83	57.85	0.00%	3,976
02/17/2026	57.62	57.85	57.62	57.85	+0.43%	244
02/12/2026	56.68	57.60	56.68	57.60	+1.01%	631
02/11/2026	56.44	57.04	56.41	57.03	+0.54%	872
02/10/2026	56.14	57.28	56.14	56.72	+1.37%	1,164
02/09/2026	56.68	56.68	55.96	55.96	-0.51%	363
02/06/2026	56.25	56.41	56.14	56.24	+0.12%	706
02/04/2026	55.97	56.18	55.97	56.18	+1.47%	1,130
02/02/2026	55.25	55.36	55.25	55.36	-0.09%	366
01/30/2026	54.98	55.41	54.93	55.41	-1.43%	1,745
01/29/2026	55.46	56.21	55.46	56.21	+2.24%	929
01/26/2026	54.98	54.98	54.98	54.98	-0.75%	1,173
01/22/2026	55.40	55.40	55.40	55.40	-0.90%	256
01/21/2026	55.67	55.93	55.67	55.90	+0.71%	1,803
01/20/2026	55.33	55.51	55.33	55.51	-0.26%	413
01/16/2026	55.61	55.65	55.43	55.65	+2.05%	1,461
01/06/2026	54.77	55.34	54.53	54.53	-0.44%	938
01/05/2026	54.74	55.93	54.69	54.77	-0.47%	3,790
01/02/2026	53.63	55.65	52.67	55.03	-0.20%	9,241
01/02/2026	$0.91 Dividend
12/31/2025	54.26	55.14	52.84	55.14	+0.98%	4,110
12/29/2025	54.60	54.60	54.60	54.60	+2.20%	433
12/26/2025	53.42	53.42	53.42	53.42	-1.73%	284
12/24/2025	53.34	54.37	53.34	54.37	+1.02%	355
12/22/2025	54.57	54.60	53.81	53.81	-1.44%	1,334
12/17/2025	54.63	54.63	54.57	54.60	-0.51%	736
12/12/2025	54.89	56.38	54.88	54.88	-0.17%	586