KIM
Kimco Rlty REIT (KIM)
NYSE
$22.21-$0.03 (-0.15%)
Price as of Oct 02, 2026 7:48 PM EDT
  • $14.9B
    Market Cap
  • 8.53%
    1-Year Change
  • REIT - Retail
    Industry
  • 1 Month
    -6.55%
    Low Price$22.21
    High Price$23.64
  • 3 Months
    -11.12%
    Low Price$22.21
    High Price$26.07
  • 1 Year
    +8.53%
    Low Price$19.12
    High Price$26.07
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
22.31
22.46
22.17
22.24
+0.14%
4,515,996
10/01/2026
22.13
22.24
21.86
22.21
0.00%
6,011,464
09/30/2026
22.51
22.52
22.20
22.21
-0.94%
5,005,972
09/29/2026
22.44
22.55
22.22
22.42
-0.31%
3,874,918
09/28/2026
22.45
22.63
22.35
22.49
+0.22%
5,311,104
09/25/2026
22.31
22.45
22.07
22.44
+0.85%
3,944,075
09/24/2026
22.25
22.34
22.08
22.25
+0.18%
4,036,082
09/23/2026
22.44
22.45
22.17
22.21
-1.51%
6,294,464
09/22/2026
22.63
22.63
22.46
22.55
+0.04%
4,193,362
09/21/2026
22.53
22.57
22.39
22.54
+0.04%
3,756,149
09/18/2026
22.47
22.63
22.42
22.53
-0.18%
9,209,122
09/17/2026
22.67
22.73
22.50
22.57
-0.09%
5,304,784
09/16/2026
22.94
23.14
22.38
22.59
-1.74%
6,283,491
09/15/2026
23.21
23.21
22.94
22.99
-0.99%
6,390,799
09/14/2026
23.34
23.58
23.11
23.22
+0.13%
4,204,755
09/11/2026
23.43
23.43
23.15
23.19
-0.43%
14,107,477
09/10/2026
23.67
23.72
23.15
23.29
-1.19%
5,847,761
09/09/2026
23.75
23.78
23.47
23.57
-0.80%
4,970,515
09/08/2026
23.53
23.86
23.53
23.76
+0.68%
6,121,129
09/04/2026
23.58
24.04
23.50
23.60
-0.17%
6,003,466
09/04/2026
$0.28 Dividend
09/03/2026
23.96
23.98
23.63
23.64
-0.66%
3,818,015
09/02/2026
23.95
23.97
23.67
23.80
-0.17%
4,675,081
09/01/2026
23.55
23.84
23.49
23.84
+1.73%
5,989,377
08/31/2026
23.45
23.48
23.32
23.43
-0.29%
10,952,615
08/28/2026
23.67
23.68
23.49
23.50
-0.13%
3,934,882
08/27/2026
23.57
23.70
23.47
23.53
-0.92%
5,553,504
08/26/2026
23.77
23.85
23.67
23.75
-0.12%
5,253,320
08/25/2026
24.03
24.03
23.71
23.78
-0.66%
2,833,207
08/24/2026
23.78
24.05
23.75
23.94
+0.83%
2,914,961
08/21/2026
23.93
24.13
23.67
23.74
-0.58%
2,793,011
08/20/2026
24.02
24.11
23.85
23.88
-0.66%
2,957,368
08/19/2026
24.06
24.16
23.91
24.04
+0.41%
2,459,357
08/18/2026
24.24
24.43
23.93
23.94
-0.57%
2,699,792
08/17/2026
24.06
24.10
23.84
24.07
-0.20%
3,609,501
08/14/2026
24.07
24.28
24.06
24.12
+0.08%
2,675,397
08/13/2026
24.03
24.11
23.91
24.10
+0.87%
2,902,311
08/12/2026
23.72
23.93
23.69
23.90
+0.88%
3,690,134
08/11/2026
23.71
23.91
23.64
23.69
-0.58%
3,452,934
08/10/2026
24.05
24.11
23.68
23.83
-1.43%
5,168,464
08/07/2026
24.10
24.43
23.89
24.17
+0.12%
3,369,147
08/06/2026
24.74
24.91
24.08
24.14
-1.77%
4,796,778
08/05/2026
24.77
25.02
24.39
24.58
-0.56%
5,768,421
08/04/2026
25.10
25.42
24.53
24.72
-1.57%
8,283,057
08/04/2026
$0.46 Earnings
08/03/2026
25.14
25.43
24.98
25.11
-0.27%
6,128,136
07/31/2026
25.21
25.26
25.07
25.18
-0.12%
8,446,719
07/30/2026
25.72
25.81
25.00
25.21
-1.92%
3,912,583
07/29/2026
25.96
26.02
25.59
25.71
-0.88%
3,893,290
07/28/2026
26.30
26.33
25.91
25.93
-0.53%
5,749,679
07/27/2026
25.79
26.23
25.75
26.07
+1.07%
4,992,094
07/24/2026
25.58
25.84
25.52
25.79
+1.40%
4,543,942
07/23/2026
25.76
25.76
25.37
25.44
-1.53%
3,523,161
07/22/2026
25.88
25.94
25.75
25.83
+0.15%
3,251,283
07/21/2026
25.80
25.88
25.56
25.79
+0.27%
2,705,618
07/20/2026
25.82
25.95
25.64
25.73
-0.34%
4,491,005
07/17/2026
25.79
26.14
25.57
25.81
+0.35%
3,740,790
07/16/2026
24.89
25.73
24.81
25.73
+3.75%
4,449,162
07/15/2026
25.06
25.11
24.65
24.80
-0.63%
4,076,792
07/14/2026
24.93
25.11
24.80
24.95
+0.56%
3,083,523
07/13/2026
24.59
24.87
24.59
24.82
+0.92%
3,453,729
07/10/2026
24.84
24.84
24.41
24.59
-0.20%
3,449,932
07/09/2026
24.87
24.89
24.62
24.64
-0.16%
3,380,364
07/08/2026
24.91
24.96
24.64
24.68
-1.27%
3,282,476
07/07/2026
24.92
25.32
24.86
24.99
+0.96%
2,989,504
07/06/2026
25.02
25.06
24.73
24.76
-1.07%
3,257,266
07/02/2026
24.92
25.06
24.87
25.02
+0.96%
4,068,045
07/01/2026
25.04
25.17
24.79
24.79
-1.07%
4,600,725
06/30/2026
25.35
25.41
25.02
25.05
-1.86%
4,965,226
06/29/2026
25.48
25.58
25.29
25.53
-0.23%
3,844,859
06/26/2026
25.43
25.60
25.26
25.59
+1.45%
6,725,549
06/25/2026
25.14
25.30
24.91
25.22
+0.39%
3,676,854
06/24/2026
24.96
25.22
24.91
25.12
+0.91%
5,078,151
06/23/2026
24.70
24.91
24.46
24.90
+2.03%
4,771,525
06/22/2026
24.39
24.58
24.28
24.40
+1.27%
7,078,323
06/18/2026
24.36
24.41
24.02
24.09
-0.45%
8,755,004
06/17/2026
24.76
24.86
24.12
24.20
-2.43%
5,613,390
06/16/2026
25.09
25.25
24.63
24.81
-0.99%
8,168,668
06/15/2026
25.54
25.71
25.05
25.05
-2.16%
7,404,352
06/12/2026
25.47
25.77
25.37
25.61
+0.62%
6,748,182
06/11/2026
25.23
25.73
25.18
25.45
+1.46%
17,812,899
06/10/2026
24.95
25.41
24.84
25.08
+0.75%
8,147,205
06/09/2026
24.15
24.99
24.13
24.90
+3.92%
6,316,379
06/08/2026
23.93
24.03
23.78
23.96
+0.04%
5,151,538
06/05/2026
23.46
24.04
23.46
23.95
+2.02%
4,263,209
06/05/2026
$0.26 Dividend
06/04/2026
23.51
23.61
23.19
23.47
+1.01%
3,555,914
06/03/2026
23.09
23.43
23.06
23.24
+0.25%
3,416,468
06/02/2026
23.11
23.31
23.00
23.18
+0.30%
3,005,995
06/01/2026
23.93
23.93
23.11
23.11
-1.83%
3,530,678
05/29/2026
23.59
23.73
23.47
23.54
-0.37%
7,282,461
05/28/2026
23.75
23.84
23.61
23.63
-1.02%
3,511,007
05/27/2026
23.98
24.07
23.81
23.87
-0.49%
4,186,578
05/26/2026
23.64
24.04
23.56
23.99
+1.78%
5,586,152
05/22/2026
23.63
23.68
23.44
23.57
+0.25%
3,370,676
05/21/2026
23.20
23.53
23.04
23.51
+1.01%
3,002,870
05/20/2026
22.90
23.36
22.79
23.28
+1.97%
3,511,021
05/19/2026
22.90
22.98
22.74
22.83
-0.51%
3,077,146
05/18/2026
22.64
22.97
22.64
22.94
+2.04%
3,456,766
05/15/2026
22.64
22.68
22.42
22.48
-0.78%
4,388,139