Skip to main content
KIM logo

Kimco Realty Corporation

KIMNYSEReal EstateREIT - Retail

$23.62Today:- (-)1Y +6.17%

As of Oct 23, 2026 close

Market cap
$15.87B
P/E (TTM)
26.17
Forward P/E
25.15
Dividend yield
4.49%
52-week range
$19.76$26.65
Volume (live)
-
Avg. volume (3M)
4.92M

Kimco Realty (KIM) Historical Stock Prices

Analyze Kimco Realty (KIM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Kimco Realty (KIM) Interactive Price Chart

Interactive historical price chart showing Kimco Realty stock price movements and trends across multiple time periods.

Loading chart...

KIM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
KIM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202623.6623.7223.4523.6223.625.84M
Oct 22, 202622.8223.6122.7623.5923.594.47M
Oct 21, 202623.1023.1022.7022.7222.725.04M
Oct 20, 202622.8123.1322.7623.0023.004.43M
Oct 19, 202622.8322.8322.5822.6922.694.23M
Oct 16, 202622.8123.0722.6922.9122.915.56M
Oct 15, 202622.7322.8822.5822.6722.674.96M
Oct 14, 202622.4422.4922.1622.3922.394.61M
Oct 13, 202622.5522.5522.1222.4522.456.25M
Oct 12, 202622.1722.3322.0522.3222.324.48M
Oct 9, 202622.0722.2422.0022.1622.163.44M
Oct 8, 202621.8822.1421.7422.0922.095.15M
Oct 7, 202622.1522.1521.8421.8521.854.60M
Oct 6, 202622.0022.2322.0022.1422.144.58M
Oct 5, 202622.2222.3122.0222.0322.034.98M
Oct 2, 202622.3122.4522.1722.2422.244.50M
Oct 1, 202622.1322.2321.8622.2122.215.21M
Sep 30, 202622.5122.5222.2022.2122.214.99M
Sep 29, 202622.4422.5522.2222.4222.423.85M
Sep 28, 202622.4522.6322.3522.4922.495.31M
Sep 25, 202622.3122.4522.0722.4422.443.94M
Sep 24, 202622.2522.3422.0822.2522.254.01M
Sep 23, 202622.4422.4522.1722.2122.216.19M
Sep 22, 202622.6322.6322.4622.5522.554.05M
Sep 21, 202622.5322.5722.3922.5422.543.48M
Sep 18, 202622.4722.6322.4222.5322.538.81M
Sep 17, 202622.6722.7322.5022.5722.575.30M
Sep 16, 202622.9423.1422.3822.5922.596.20M
Sep 15, 202623.2123.2122.9422.9922.995.51M
Sep 14, 202623.3423.5823.1123.2223.223.78M
Sep 11, 202623.4323.4323.1523.1923.1912.97M
Sep 10, 202623.6723.7123.1523.2923.295.38M
Sep 9, 202623.7523.7723.4623.5723.574.93M
Sep 8, 202623.5323.8623.5323.7623.765.57M
Sep 4, 202623.5824.0423.5023.6023.605.12M
Sep 3, 202624.2424.2623.9123.9223.643.16M
Sep 2, 202624.2324.2523.9524.0823.804.68M
Sep 1, 202623.8324.1223.7724.1223.845.99M
Aug 31, 202623.7323.7623.6023.7123.4310.95M
Aug 28, 202623.9523.9623.7723.7823.503.93M
Aug 27, 202623.8523.9823.7523.8123.535.55M
Aug 26, 202624.0524.1323.9524.0323.755.25M
Aug 25, 202624.3124.3124.0024.0623.782.83M
Aug 24, 202624.0624.3424.0324.2223.942.91M
Aug 21, 202624.2124.4123.9524.0223.742.79M
Aug 20, 202624.3024.3924.1324.1623.882.96M
Aug 19, 202624.3424.4524.1924.3224.042.46M
Aug 18, 202624.5324.7224.2124.2223.942.70M
Aug 17, 202624.3424.3924.1224.3624.073.61M
Aug 14, 202624.3624.5724.3424.4124.122.68M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.