MetaCap

Kimco Realty (HC) Stock Price History

NYSE: KIMReal EstateReal Estate Investment TrustsUSD

22.16+0.07 (+0.32%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

KIM price history at a glance

The price history for Kimco Realty (HC) (KIM) on this page begins on November 18, 1991, when the stock closed at $4.44; it most recently closed at $22.16 on October 5, 2026. The highest price in this record is $53.60, reached on February 19, 2007; the latest close is 58.7% below that peak. Across the 34 complete calendar years in the table, KIM finished higher in 22 and lower in 12. Its best year was 2021 (+64.2%) and its worst was 2008 (-46.1%).

Over roughly 35 years the share price changed +398.6%, a 4.7% compound annual price return (excluding dividends). In the last 12 months alone, KIM has gained 4.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1991
$53.60
Date of high
Feb 19, 2007
Low since 1991
$4.28
Date of low
Dec 9, 1991
52-week high
$26.65
52-week low
$19.76
Last close
$22.16

KIM returns

1 week

-0.36%

1 month

-5.98%

3 months

-10.93%

6 months

-4.36%

Year to date

+9.32%

1 year

+4.38%

3 years

+29.67%

5 years

-1.55%

KIM price return, excluding dividends.

KIM annual returns

Calendar-year price returns
YearYear-end closeReturn
202622.16+10.47%
202520.06-13.42%
202423.17+8.73%
202321.31+0.61%
202221.18-14.08%
202124.65+64.22%
202015.01-24.23%
201919.81+33.67%
201814.82-18.35%
201718.15-27.86%
201625.16-4.91%
201526.46+3.93%
201425.46+27.68%
201319.94+0.71%
201219.80+21.92%
201116.24-9.98%
201018.04+33.33%
200913.53-25.66%
200818.20-46.11%
200733.77-24.87%
200644.95+40.12%
200532.08+10.64%
200429.00+29.30%
200322.43+42.52%
200215.74-1.59%
200115.99+8.56%
200014.73+30.44%
199911.29-14.65%
199813.23+12.19%
199711.79+5.21%
199611.21+23.39%
19959.08+7.92%
19948.42+7.83%
19937.81+13.31%
19926.89+43.35%
1991*4.81+8.13%

* Partial year: the record begins after the start of 1991; return measured from the first available close.

2026 return is year to date.

KIM daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
22.0722.2422.0122.16+0.32%
21.8822.1521.7422.09+1.10%
22.1522.1521.8421.85-1.31%
22.0022.2322.0022.14+0.50%
22.2222.3122.0222.03-0.94%
22.3122.4622.1722.24+0.14%
22.1322.2421.8622.210.00%
22.5122.5222.2022.21-0.94%
22.4422.5522.2222.42-0.31%
22.4522.6322.3522.49+0.22%
22.3122.4522.0722.44+0.85%
22.2522.3422.0822.25+0.18%
22.4422.4522.1722.21-1.51%
22.6322.6322.4622.55+0.04%
22.5322.5722.3922.54+0.04%
22.4722.6322.4222.53-0.18%
22.6722.7322.5022.57-0.09%
22.9423.1422.3822.59-1.74%
23.2123.2122.9422.99-0.99%
23.3423.5823.1123.22+0.13%
23.4323.4323.1523.19-0.43%
23.6723.7223.1523.29-1.19%
23.7523.7823.4723.57-0.80%
23.5323.8623.5323.76+0.68%
23.5824.0423.5023.60-1.34%
24.2424.2623.9123.92-0.66%
24.2324.2523.9524.08-0.17%
23.8324.1223.7724.12+1.73%
23.7323.7623.6023.71-0.29%
23.9523.9623.7723.78-0.13%
23.8523.9823.7523.81-0.92%
24.0524.1323.9524.03-0.12%
24.3124.3124.0024.06-0.66%
24.0624.3424.0324.22+0.83%
24.2124.4123.9624.02-0.58%
24.3024.4024.1324.16-0.66%
24.3424.4524.1924.32+0.41%
24.5324.7224.2124.22-0.57%
24.3424.3924.1224.36-0.20%
24.3624.5724.3524.41+0.08%
24.3124.4024.2024.39+0.87%
24.0024.2223.9824.18+0.88%
23.9924.1923.9223.97-0.58%
24.3324.4023.9724.11-1.43%
24.3924.7224.1824.46+0.12%
25.0325.2024.3724.43-1.77%
25.0625.3224.6824.87-0.56%
25.4025.7224.8225.01-1.57%
25.4425.7325.2825.41-0.27%
25.5125.5625.3725.48-0.12%
26.0226.1225.3025.51-1.92%
26.2726.3325.8926.01-0.88%
26.6126.6526.2226.24-0.53%
26.1026.5526.0626.38+1.07%
25.8826.1525.8226.10+1.40%
26.0726.0725.6825.74-1.53%
26.1926.2526.0626.14+0.15%
26.1126.1925.8626.10+0.27%
26.1326.2625.9426.03-0.34%
26.1026.4525.8826.12+0.35%
25.1826.0325.1026.03+3.75%
25.3625.4124.9425.09-0.63%
25.2325.4125.1025.25+0.56%
24.8825.1624.8825.11+0.92%
25.1325.1324.7024.88-0.20%
25.1625.1824.9124.93-0.16%
25.2025.2624.9424.97-1.27%
25.2225.6225.1625.29+0.96%
25.3225.3625.0325.05-1.07%
25.2225.3625.1625.32+0.96%
25.3425.4725.0825.08-1.07%
25.6525.7225.3225.35-1.86%
25.7825.8825.5925.83-0.23%
25.7325.9025.5625.89+1.45%
25.4425.6025.2125.52+0.39%
25.2625.5225.2025.42+0.91%
24.9925.2024.7525.19+2.03%
24.6824.8724.5724.69+1.27%
24.6524.7024.3024.38-0.45%
25.0525.1524.4124.49-2.43%
25.3925.5524.9325.10-0.99%
25.8426.0125.3525.35-2.16%
25.7726.0825.6725.91+0.62%
25.5326.0425.4825.75+1.46%
25.2525.7125.1325.38+0.75%
24.4425.2924.4225.19+3.92%
24.2124.3124.0724.24+0.04%
23.7424.3323.7424.23+0.92%
24.0524.1523.7224.01+1.01%
23.6223.9723.5923.77+0.25%
23.6423.8423.5323.71+0.30%
24.4824.4823.6423.64-1.83%
24.1324.2724.0124.08-0.37%
24.2924.3924.1524.17-1.02%
24.5324.6224.3624.42-0.49%
24.1824.5924.1024.54+1.78%
24.1724.2323.9824.11+0.25%
23.7324.0723.5724.05+1.01%
23.4323.9023.3123.81+1.97%
23.4323.5123.2723.35-0.51%
23.1623.5023.1623.47+2.04%
23.1623.2022.9323.00-0.78%
23.1623.2623.0223.18+0.43%
23.4223.4623.0023.08-2.00%
23.4723.6123.3023.55+0.34%
23.5323.6023.3523.47-0.04%
23.6023.6823.4723.48-0.21%
23.7923.8023.4823.53-1.13%
23.6123.8723.6123.80+1.10%
23.4023.6723.3323.54+0.60%
23.2423.5023.1923.40+0.09%
23.6523.6923.3123.38-1.10%
23.9223.9823.4323.640.00%
23.7523.8723.4823.64-0.67%
24.0024.1423.7923.80-0.34%
23.6923.9123.6623.88+0.80%
23.7924.0823.6523.69-0.63%
23.7023.8623.6623.84+1.15%
23.8023.8423.4023.57-0.51%
24.0824.1723.6923.69-1.54%
24.1024.3124.0024.06-0.54%
23.7924.2523.7124.19+1.85%
23.4723.8123.4123.75+1.15%
23.5323.5623.3923.48-0.51%
23.1323.6723.0623.60+1.72%
23.0923.2022.9723.20+0.13%
23.1023.2622.9923.17+0.43%
22.6623.2222.6023.07+1.76%
22.9122.9922.6622.67+0.09%
22.3822.7222.3622.65+0.85%
22.4222.5622.3222.46-0.62%
22.4222.6622.3022.60+0.67%
22.3822.5922.3722.45-0.09%
22.6322.7622.2422.47+0.67%
22.4422.6222.1722.32+0.45%
22.2522.4722.1122.22-0.18%
22.3822.5822.2222.26-0.67%
22.6422.7122.3822.41-0.66%
22.5922.9922.4922.56-0.62%
22.7423.0422.5222.70+1.61%
23.0723.1122.1922.34-3.25%
22.8423.1522.7523.09+1.05%
23.1623.2322.8322.85-1.64%
23.3423.4323.2323.23+0.17%
23.1923.3623.0023.19+1.22%
23.2123.3122.8122.91-0.17%
23.0223.2222.9122.95-0.95%
23.0223.2022.9123.17+0.04%
23.1223.4623.0023.16-0.17%
23.0123.2222.6023.20-0.34%
23.1023.3322.9323.28-0.98%
23.3723.5823.3123.51-0.21%
23.4723.5823.2723.56+0.13%
23.2523.6623.0523.53-0.13%
23.4323.7223.3023.56+0.04%
23.5723.9123.4623.55-0.38%
23.4323.6623.3223.64+1.37%
23.2723.4023.0423.32+0.09%
23.4523.6623.2323.30-0.47%
23.2523.5723.2323.41+1.04%
22.6823.1922.5323.17+2.66%
22.6422.7322.4722.57-0.40%
23.1123.1622.6122.66-2.12%
23.0023.2222.6523.15+1.94%
22.6222.8122.3722.71+1.75%
22.0522.8722.0522.32+1.50%
22.2022.2321.8921.99-0.90%
21.8022.2321.8022.19+1.98%
21.7821.8821.6521.76-0.32%
21.7621.9221.5921.83+0.65%
21.5421.7821.3721.69+0.84%
21.0721.6621.0521.51+2.92%
20.7621.0420.7220.90+0.34%
21.0621.0820.5620.83-1.19%
20.6521.1220.5521.08+1.79%
20.5920.7720.3820.71+1.12%
20.9821.0720.3520.48-2.20%
20.8120.9720.7020.94+0.43%
20.9621.0820.8420.85-0.52%
20.7221.0120.6220.96+0.96%
20.9321.1220.6520.76-0.76%
21.0821.1520.7320.92-0.24%
20.8221.1520.6120.97-0.43%
20.7521.0820.6421.06+1.35%
20.6920.9020.6220.78+0.68%
20.5920.6720.4420.64+0.39%
20.6520.6920.2920.56-0.19%
20.3420.6320.2520.60+0.93%
20.5520.7620.3520.41-1.02%
20.2320.7020.1720.62+1.53%
20.4620.5220.2620.31-0.15%
20.0520.4420.0220.34+0.99%
20.0620.3219.9920.14+0.40%
20.2320.2619.9720.06-1.04%
20.3820.3920.2020.27-0.44%
20.4220.4620.3220.36-0.15%
20.3920.4420.3120.39+0.15%
20.3920.4520.2220.36-0.29%
20.1820.4820.0920.42+1.54%
20.0620.2019.9320.11+0.40%
19.9320.0819.9020.03+0.20%
20.2620.2719.9919.99-1.43%
20.5320.5720.2320.28-0.83%
20.0920.5020.0520.45+1.84%
20.5020.5920.0820.08-2.05%
20.2220.5120.0820.50+1.69%
20.2520.3720.0920.16+0.15%
20.1420.3420.0820.13+0.35%
19.9020.2419.9020.06+0.80%
19.8520.0919.8519.90+0.61%
20.1120.1219.7619.78-1.74%
20.0420.2420.0120.13-1.13%
20.3920.4720.3220.36-0.24%
20.3320.4520.2620.41+0.54%
20.5420.5920.2320.30-0.93%
20.5020.7020.4820.49-0.82%
20.5620.7320.5020.66+0.19%
20.6320.8320.6020.62-0.29%
20.5120.7720.5020.68+1.12%
20.1520.5320.1520.45+0.44%
19.9220.4919.9020.36+2.47%
20.2620.3419.8619.87-0.70%
20.1820.2719.9320.01-1.09%
20.0720.3220.0220.23+0.60%
20.4920.5420.1020.11-1.52%
20.5320.6020.3520.42-0.05%
20.5020.6920.3820.43-0.78%
20.6120.8020.5620.59-0.48%
20.4620.7320.4220.69+1.77%
20.5020.5720.3020.33-1.02%
20.3120.5620.2720.54+1.48%
20.3920.5320.1620.24-0.93%
20.6020.6020.1720.43-0.05%
20.3720.5220.1620.44+0.34%
20.5020.6520.0220.37-1.40%
20.9021.0920.6620.66-1.57%
21.5621.8420.9120.99-1.92%
21.6121.7921.3221.40-1.79%
22.3822.3821.7421.79-2.59%
22.3222.4522.2022.37+0.13%
22.4122.4322.2222.34+0.54%
22.3822.3922.0022.22-0.85%
22.3022.4422.1622.41+0.90%
22.0322.3421.9022.21+0.95%
21.9522.0821.7422.00+0.73%
21.5821.8821.4821.84+1.06%
21.8721.8721.4321.61-0.46%
21.4621.8221.4221.71+1.50%
20.9721.4720.9721.39+1.62%
20.8521.0920.7521.05+1.30%
21.2421.3020.7620.78-2.12%
21.2721.4121.1321.23—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KIM chart for longer ranges.