MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KIM — Kimco Realty Corp.
NYSEKimco Realty Corp.
$22.03
-0.21(-0.94%)
- O
- 22.22
- H
- 22.31
- L
- 22.02
- V
- 4.98M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$22.03
Period Return+7.41%
Period High$26.65
Period Low$19.59
Avg Daily Volume4.82M
Total Trading Days365
KIM — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $22.22 | $22.31 | $22.02 | $22.03 | $-0.21 | -0.94% | 4,977,915 | $22.14 | $22.02 $22.31 |
| Oct 2, 2026 | $22.31 | $22.46 | $22.17 | $22.24 | +$0.03 | +0.14% | 4,520,201 | $22.25 | $22.17 $22.46 |
| Oct 1, 2026 | $22.13 | $22.24 | $21.86 | $22.21 | +$0.00 | +0.00% | 6,011,464 | $22.14 | $21.86 $22.24 |
| Sep 30, 2026 | $22.51 | $22.52 | $22.20 | $22.21 | $-0.21 | -0.94% | 5,005,972 | $22.25 | $22.20 $22.52 |
| Sep 29, 2026 | $22.44 | $22.55 | $22.22 | $22.42 | $-0.07 | -0.31% | 3,874,919 | $22.37 | $22.22 $22.55 |
| Sep 28, 2026 | $22.45 | $22.63 | $22.35 | $22.49 | +$0.05 | +0.22% | 5,311,104 | $22.49 | $22.35 $22.63 |
| Sep 25, 2026 | $22.31 | $22.45 | $22.07 | $22.44 | +$0.19 | +0.85% | 3,944,076 | $22.31 | $22.07 $22.45 |
| Sep 24, 2026 | $22.25 | $22.34 | $22.08 | $22.25 | +$0.04 | +0.18% | 4,036,083 | $22.24 | $22.08 $22.34 |
| Sep 23, 2026 | $22.44 | $22.45 | $22.17 | $22.21 | $-0.34 | -1.51% | 6,294,465 | $22.26 | $22.17 $22.45 |
| Sep 22, 2026 | $22.63 | $22.63 | $22.46 | $22.55 | +$0.01 | +0.04% | 4,193,362 | $22.54 | $22.46 $22.63 |
| Sep 21, 2026 | $22.53 | $22.57 | $22.39 | $22.54 | +$0.01 | +0.04% | 3,756,150 | $22.50 | $22.39 $22.57 |
| Sep 18, 2026 | $22.47 | $22.63 | $22.42 | $22.53 | $-0.04 | -0.18% | 9,209,123 | $22.52 | $22.42 $22.63 |
| Sep 17, 2026 | $22.67 | $22.73 | $22.50 | $22.57 | $-0.02 | -0.09% | 5,304,784 | $22.59 | $22.50 $22.73 |
| Sep 16, 2026 | $22.94 | $23.14 | $22.38 | $22.59 | $-0.40 | -1.74% | 6,283,491 | $22.67 | $22.38 $23.14 |
| Sep 15, 2026 | $23.21 | $23.21 | $22.94 | $22.99 | $-0.23 | -0.99% | 5,539,731 | $23.02 | $22.94 $23.21 |
| Sep 14, 2026 | $23.34 | $23.58 | $23.11 | $23.22 | +$0.03 | +0.13% | 3,783,658 | $23.26 | $23.11 $23.58 |
| Sep 11, 2026 | $23.43 | $23.43 | $23.15 | $23.19 | $-0.10 | -0.43% | 14,107,478 | $23.28 | $23.15 $23.43 |
| Sep 10, 2026 | $23.67 | $23.72 | $23.15 | $23.29 | $-0.28 | -1.19% | 5,601,924 | $23.31 | $23.15 $23.72 |
| Sep 9, 2026 | $23.75 | $23.78 | $23.47 | $23.57 | $-0.19 | -0.80% | 4,970,515 | $23.58 | $23.47 $23.78 |
| Sep 8, 2026 | $23.53 | $23.86 | $23.53 | $23.76 | +$0.16 | +0.68% | 6,121,575 | $23.76 | $23.53 $23.86 |
| Sep 4, 2026 | $23.58 | $24.04 | $23.50 | $23.60 | $-0.32 | -1.34% | 6,003,467 | $23.75 | $23.50 $24.04 |
| Sep 3, 2026 | $24.24 | $24.26 | $23.91 | $23.92 | $-0.16 | -0.66% | 3,818,015 | $23.96 | $23.91 $24.26 |
| Sep 2, 2026 | $24.23 | $24.25 | $23.95 | $24.08 | $-0.04 | -0.17% | 4,561,175 | $24.09 | $23.95 $24.25 |
| Sep 1, 2026 | $23.83 | $24.12 | $23.77 | $24.12 | +$0.41 | +1.73% | 5,989,378 | $24.04 | $23.77 $24.12 |
| Aug 31, 2026 | $23.73 | $23.76 | $23.60 | $23.71 | $-0.07 | -0.29% | 10,952,616 | $23.68 | $23.60 $23.76 |
| Aug 28, 2026 | $23.95 | $23.96 | $23.77 | $23.78 | $-0.03 | -0.13% | 3,934,882 | $23.84 | $23.77 $23.96 |
| Aug 27, 2026 | $23.85 | $23.98 | $23.75 | $23.81 | $-0.22 | -0.92% | 5,553,450 | $23.85 | $23.75 $23.98 |
| Aug 26, 2026 | $24.05 | $24.13 | $23.95 | $24.03 | $-0.03 | -0.12% | 5,253,321 | $24.03 | $23.95 $24.13 |
| Aug 25, 2026 | $24.31 | $24.31 | $24.00 | $24.06 | $-0.16 | -0.66% | 2,833,208 | $24.07 | $24.00 $24.31 |
| Aug 24, 2026 | $24.06 | $24.34 | $24.03 | $24.22 | +$0.20 | +0.83% | 2,914,962 | $24.18 | $24.03 $24.34 |