Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kimco Realty Co (KIM.M.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 20.56 20.76 20.56 20.76 37
5th Feb 2026 (Thu) 20.56 20.56 20.56 20.66 135
4th Feb 2026 (Wed) 20.50 20.56 20.50 20.56 100
3rd Feb 2026 (Tue) 20.64 20.66 20.64 20.56 421
2nd Feb 2026 (Mon) 20.665 20.70 20.55 20.57 1,100
30th Jan 2026 (Fri) 20.60 20.62 20.60 20.64 100
29th Jan 2026 (Thu) 20.70 20.70 20.66 20.70 0
28th Jan 2026 (Wed) 20.74 20.75 20.74 20.90 0
27th Jan 2026 (Tue) 20.85 20.85 20.85 20.90 253
26th Jan 2026 (Mon) 21.02 21.02 20.99 20.95 140
23rd Jan 2026 (Fri) 20.74 21.00 20.74 21.00 30
22nd Jan 2026 (Thu) 20.74 20.93 20.74 20.93 3
21st Jan 2026 (Wed) 20.74 20.86 20.62 20.87 0
20th Jan 2026 (Tue) 20.73 20.78 20.70 20.76 8
19th Jan 2026 (Mon) 20.86 20.95 20.82 20.94 300
16th Jan 2026 (Fri) 20.86 20.95 20.82 20.94 300
15th Jan 2026 (Thu) 20.89 20.94 20.89 20.97 424
14th Jan 2026 (Wed) 20.71 20.81 20.71 20.80 1,968
13th Jan 2026 (Tue) 20.75 20.83 20.75 20.73 4,400
12th Jan 2026 (Mon) 20.75 20.80 20.71 20.73 602
9th Jan 2026 (Fri) 20.78 20.78 20.78 20.80 172
8th Jan 2026 (Thu) 20.76 20.87 20.76 20.73 1,332
7th Jan 2026 (Wed) 20.56 20.60 20.55 20.72 368
6th Jan 2026 (Tue) 20.57 20.65 20.50 20.64 1,300
5th Jan 2026 (Mon) 20.71 20.71 20.60 20.71 401
2nd Jan 2026 (Fri) 20.55 20.60 20.53 20.65 200
1st Jan 2026 (Thu) 20.45 20.65 20.41 20.65 17,353
31st Dec 2025 (Wed) 20.45 20.65 20.41 20.65 17,353
30th Dec 2025 (Tue) 20.50 20.50 20.42 20.47 5,324
29th Dec 2025 (Mon) 20.45 20.45 20.45 20.46 121
26th Dec 2025 (Fri) 20.55 20.55 20.46 20.44 1,219
25th Dec 2025 (Thu) 20.40 20.45 20.40 20.45 123
24th Dec 2025 (Wed) 20.40 20.45 20.40 20.45 123
23rd Dec 2025 (Tue) 20.40 20.56 20.40 20.45 4,318
22nd Dec 2025 (Mon) 20.41 20.41 20.37 20.36 858
19th Dec 2025 (Fri) 20.465 20.465 20.42 20.40 221
18th Dec 2025 (Thu) 20.47 20.47 20.47 20.48 336
17th Dec 2025 (Wed) 20.58 20.65 20.46 20.43 1,691
16th Dec 2025 (Tue) 20.51 20.57 20.50 20.58 1,592
15th Dec 2025 (Mon) 20.48 20.51 20.48 20.49 691
12th Dec 2025 (Fri) 20.42 20.43 20.40 20.42 605
11th Dec 2025 (Thu) 20.52 20.67 20.52 20.65 268
10th Dec 2025 (Wed) 20.64 20.64 20.64 20.53 168
9th Dec 2025 (Tue) 20.72 20.72 20.64 20.635 1,890
8th Dec 2025 (Mon) 20.70 20.70 20.70 20.71 550
FTSE 100 Latest
Value10,369.75
Change60.53