Comparing Back to the side-by-side chart ↗
Kimco Realty Corporation (KIM) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +6.5% vs the 50-day and +5% vs the 200-day average, 8% below the 52-week high and +27.8% off the 52-week low; a death cross printed 11 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Kimco Realty Corporation trades 6.5% above its 50-day and 5.0% above its 200-day moving average. (as of 2026-10-30)
Kimco Realty is a real estate investment trust that owns and manages open-air shopping centres anchored by grocery stores, plus some mixed-use properties, across major US metropolitan areas. Its properties sit in suburban areas near large cities, including coastal markets and Sun Belt cities, and lease space to tenants selling everyday goods and services that draw repeat visits.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the KIM overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 24.55 | 24.70 | 24.39 | 24.52 | +0.41% | 10,550,252 |
| 2026-10-29 | 23.75 | 24.42 | 23.68 | 24.42 | +4.36% | 6,962,600 |
| 2026-10-28 | 23.65 | 23.70 | 23.35 | 23.40 | -1.27% | 7,495,000 |
| 2026-10-27 | 23.61 | 23.79 | 23.54 | 23.70 | +0.21% | 5,651,200 |
| 2026-10-26 | 23.62 | 23.87 | 23.60 | 23.65 | +0.13% | 4,389,700 |
| 2026-10-23 | 23.66 | 23.72 | 23.45 | 23.62 | +0.13% | 5,835,800 |
| 2026-10-22 | 22.82 | 23.61 | 22.76 | 23.59 | +3.83% | 5,195,000 |
| 2026-10-21 | 23.10 | 23.10 | 22.71 | 22.72 | -1.22% | 5,040,800 |
| 2026-10-20 | 22.81 | 23.13 | 22.76 | 23.00 | +1.37% | 5,363,300 |
| 2026-10-19 | 22.83 | 22.83 | 22.58 | 22.69 | -0.96% | 4,234,400 |
| 2026-10-16 | 22.81 | 23.07 | 22.69 | 22.91 | +1.06% | 6,156,600 |
| 2026-10-15 | 22.73 | 22.88 | 22.58 | 22.67 | +1.25% | 4,955,300 |
| 2026-10-14 | 22.44 | 22.49 | 22.16 | 22.39 | -0.27% | 4,636,200 |
| 2026-10-13 | 22.55 | 22.55 | 22.12 | 22.45 | +0.58% | 6,246,993 |
| 2026-10-12 | 22.17 | 22.33 | 22.05 | 22.32 | +0.72% | 4,475,890 |
| 2026-10-09 | 22.07 | 22.24 | 22.01 | 22.16 | +0.32% | 3,444,500 |
| 2026-10-08 | 21.88 | 22.15 | 21.74 | 22.09 | +1.10% | 5,158,500 |
| 2026-10-07 | 22.15 | 22.15 | 21.84 | 21.85 | -1.31% | 4,605,600 |
| 2026-10-06 | 22.00 | 22.23 | 22.00 | 22.14 | +0.50% | 4,579,000 |
| 2026-10-05 | 22.22 | 22.31 | 22.02 | 22.03 | -0.94% | 5,008,300 |
| 2026-10-02 | 22.31 | 22.46 | 22.17 | 22.24 | +0.14% | 4,520,200 |
| 2026-10-01 | 22.13 | 22.24 | 21.86 | 22.21 | +0.00% | 6,011,400 |
| 2026-09-30 | 22.51 | 22.52 | 22.20 | 22.21 | -0.94% | 5,006,000 |
| 2026-09-29 | 22.44 | 22.55 | 22.22 | 22.42 | -0.31% | 3,874,900 |
| 2026-09-28 | 22.45 | 22.63 | 22.35 | 22.49 | +0.22% | 5,311,000 |
| 2026-09-25 | 22.31 | 22.45 | 22.07 | 22.44 | +0.85% | 3,944,100 |
| 2026-09-24 | 22.25 | 22.34 | 22.08 | 22.25 | +0.18% | 4,036,100 |
| 2026-09-23 | 22.44 | 22.45 | 22.17 | 22.21 | -1.51% | 6,292,500 |
| 2026-09-22 | 22.63 | 22.63 | 22.46 | 22.55 | +0.04% | 4,193,300 |
| 2026-09-21 | 22.53 | 22.57 | 22.39 | 22.54 | +0.04% | 3,756,100 |
| 2026-09-18 | 22.47 | 22.63 | 22.42 | 22.53 | -0.18% | 9,203,900 |
| 2026-09-17 | 22.67 | 22.73 | 22.50 | 22.57 | -0.09% | 5,304,800 |
| 2026-09-16 | 22.94 | 23.14 | 22.38 | 22.59 | -1.74% | 6,283,500 |
| 2026-09-15 | 23.21 | 23.21 | 22.94 | 22.99 | -0.99% | 6,359,800 |
| 2026-09-14 | 23.34 | 23.58 | 23.11 | 23.22 | +0.13% | 4,080,600 |
| 2026-09-11 | 23.43 | 23.43 | 23.15 | 23.19 | -0.43% | 13,001,400 |
| 2026-09-10 | 23.67 | 23.72 | 23.15 | 23.29 | -1.19% | 5,601,800 |
| 2026-09-09 | 23.75 | 23.78 | 23.47 | 23.57 | -0.80% | 4,970,500 |
| 2026-09-08 | 23.53 | 23.86 | 23.53 | 23.76 | +0.68% | 6,121,500 |
| 2026-09-04 | 23.58 | 24.04 | 23.50 | 23.60 | -1.34% | 6,003,400 |
| 2026-09-03 | 24.24 | 24.26 | 23.91 | 23.92 | -0.66% | 3,818,000 |
| 2026-09-02 | 24.23 | 24.25 | 23.95 | 24.08 | -0.17% | 4,675,000 |
| 2026-09-01 | 23.83 | 24.12 | 23.77 | 24.12 | +1.73% | 5,989,400 |
| 2026-08-31 | 23.73 | 23.76 | 23.60 | 23.71 | -0.29% | 10,948,300 |
| 2026-08-28 | 23.95 | 23.96 | 23.77 | 23.78 | -0.13% | 3,934,800 |
| 2026-08-27 | 23.85 | 23.98 | 23.75 | 23.81 | -0.92% | 5,552,400 |
| 2026-08-26 | 24.05 | 24.13 | 23.95 | 24.03 | -0.12% | 5,253,300 |
| 2026-08-25 | 24.31 | 24.31 | 24.00 | 24.06 | -0.66% | 2,832,600 |
| 2026-08-24 | 24.06 | 24.34 | 24.03 | 24.22 | +0.83% | 2,914,961 |
| 2026-08-21 | 24.21 | 24.41 | 23.96 | 24.02 | -0.58% | 2,793,000 |
| 2026-08-20 | 24.30 | 24.40 | 24.13 | 24.16 | -0.66% | 2,957,300 |
| 2026-08-19 | 24.34 | 24.45 | 24.19 | 24.32 | +0.41% | 2,459,200 |
| 2026-08-18 | 24.53 | 24.72 | 24.21 | 24.22 | -0.57% | 2,699,800 |
| 2026-08-17 | 24.34 | 24.39 | 24.12 | 24.36 | -0.20% | 3,609,500 |
| 2026-08-14 | 24.36 | 24.57 | 24.35 | 24.41 | +0.08% | 2,675,200 |
| 2026-08-13 | 24.31 | 24.40 | 24.20 | 24.39 | +0.87% | 2,902,300 |
| 2026-08-12 | 24.00 | 24.22 | 23.98 | 24.18 | +0.88% | 3,689,900 |
| 2026-08-11 | 23.99 | 24.19 | 23.92 | 23.97 | -0.58% | 3,452,600 |
| 2026-08-10 | 24.33 | 24.40 | 23.97 | 24.11 | -1.43% | 5,168,400 |
| 2026-08-07 | 24.39 | 24.72 | 24.18 | 24.46 | +0.12% | 3,369,100 |
| 2026-08-06 | 25.03 | 25.20 | 24.37 | 24.43 | -1.77% | 4,796,800 |
| 2026-08-05 | 25.06 | 25.32 | 24.68 | 24.87 | -0.56% | 5,770,600 |
| 2026-08-04 | 25.40 | 25.72 | 24.82 | 25.01 | -1.57% | 8,283,100 |
| 2026-08-03 | 25.44 | 25.73 | 25.28 | 25.41 | -0.27% | 6,128,900 |
| 2026-07-31 | 25.51 | 25.56 | 25.37 | 25.48 | -0.12% | 8,446,700 |
| 2026-07-30 | 26.02 | 26.12 | 25.30 | 25.51 | -1.92% | 3,912,600 |
| 2026-07-29 | 26.27 | 26.33 | 25.89 | 26.01 | -0.88% | 3,892,900 |
| 2026-07-28 | 26.61 | 26.65 | 26.22 | 26.24 | -0.53% | 5,751,500 |
| 2026-07-27 | 26.10 | 26.55 | 26.06 | 26.38 | +1.07% | 4,958,300 |
| 2026-07-24 | 25.88 | 26.15 | 25.82 | 26.10 | +1.40% | 4,543,900 |
| 2026-07-23 | 26.07 | 26.07 | 25.68 | 25.74 | -1.53% | 3,523,200 |
| 2026-07-22 | 26.19 | 26.25 | 26.06 | 26.14 | +0.15% | 3,251,300 |
| 2026-07-21 | 26.11 | 26.19 | 25.86 | 26.10 | +0.27% | 2,705,600 |
| 2026-07-20 | 26.13 | 26.26 | 25.94 | 26.03 | -0.34% | 4,364,000 |
| 2026-07-17 | 26.10 | 26.45 | 25.88 | 26.12 | +0.35% | 3,740,800 |
| 2026-07-16 | 25.18 | 26.03 | 25.10 | 26.03 | +3.75% | 4,438,300 |
| 2026-07-15 | 25.36 | 25.41 | 24.94 | 25.09 | -0.63% | 4,006,500 |
| 2026-07-14 | 25.23 | 25.41 | 25.10 | 25.25 | +0.56% | 3,083,500 |
| 2026-07-13 | 24.88 | 25.16 | 24.88 | 25.11 | +0.92% | 3,453,500 |
| 2026-07-10 | 25.13 | 25.13 | 24.70 | 24.88 | -0.20% | 3,450,000 |
| 2026-07-09 | 25.16 | 25.18 | 24.91 | 24.93 | -0.16% | 3,380,400 |
| 2026-07-08 | 25.20 | 25.26 | 24.94 | 24.97 | -1.27% | 3,282,500 |
| 2026-07-07 | 25.22 | 25.62 | 25.16 | 25.29 | +0.96% | 2,890,604 |
| 2026-07-06 | 25.32 | 25.36 | 25.02 | 25.05 | -1.07% | 3,257,266 |
| 2026-07-02 | 25.22 | 25.36 | 25.16 | 25.32 | +0.96% | 4,068,100 |
| 2026-07-01 | 25.34 | 25.47 | 25.08 | 25.08 | -1.07% | 4,600,700 |
| 2026-06-30 | 25.65 | 25.72 | 25.32 | 25.35 | -1.86% | 4,965,200 |
| 2026-06-29 | 25.78 | 25.88 | 25.59 | 25.83 | -0.23% | 3,844,900 |
| 2026-06-26 | 25.73 | 25.90 | 25.56 | 25.89 | +1.45% | 6,725,500 |
| 2026-06-25 | 25.44 | 25.60 | 25.21 | 25.52 | +0.39% | 3,676,900 |
| 2026-06-24 | 25.26 | 25.52 | 25.20 | 25.42 | +0.91% | 5,078,200 |
| 2026-06-23 | 24.99 | 25.20 | 24.75 | 25.19 | +2.03% | 4,771,500 |
| 2026-06-22 | 24.68 | 24.87 | 24.57 | 24.69 | +1.27% | 7,077,200 |
| 2026-06-18 | 24.65 | 24.70 | 24.30 | 24.38 | -0.45% | 8,755,800 |
| 2026-06-17 | 25.05 | 25.15 | 24.41 | 24.49 | -2.43% | 5,614,700 |
| 2026-06-16 | 25.39 | 25.55 | 24.93 | 25.10 | -0.99% | 8,168,600 |
| 2026-06-15 | 25.84 | 26.01 | 25.35 | 25.35 | -2.16% | 7,404,300 |
| 2026-06-12 | 25.77 | 26.08 | 25.67 | 25.91 | +0.62% | 6,563,200 |
| 2026-06-11 | 25.53 | 26.04 | 25.48 | 25.75 | +1.46% | 17,408,200 |
| 2026-06-10 | 25.25 | 25.71 | 25.13 | 25.38 | +0.75% | 8,147,900 |
| 2026-06-09 | 24.44 | 25.29 | 24.42 | 25.19 | +3.92% | 6,320,000 |
| 2026-06-08 | 24.21 | 24.31 | 24.07 | 24.24 | +0.04% | 5,151,500 |
| 2026-06-05 | 23.74 | 24.33 | 23.74 | 24.23 | +0.92% | 4,259,700 |
| 2026-06-04 | 24.05 | 24.15 | 23.72 | 24.01 | +1.01% | 3,556,000 |
| 2026-06-03 | 23.62 | 23.97 | 23.59 | 23.77 | +0.25% | 3,420,800 |
| 2026-06-02 | 23.64 | 23.84 | 23.53 | 23.71 | +0.30% | 3,006,000 |
| 2026-06-01 | 24.48 | 24.48 | 23.64 | 23.64 | -1.83% | 3,531,000 |
| 2026-05-29 | 24.13 | 24.27 | 24.01 | 24.08 | -0.37% | 7,282,500 |
| 2026-05-28 | 24.29 | 24.39 | 24.15 | 24.17 | -1.02% | 3,511,400 |
| 2026-05-27 | 24.53 | 24.62 | 24.36 | 24.42 | -0.49% | 4,187,600 |
| 2026-05-26 | 24.18 | 24.59 | 24.10 | 24.54 | +1.78% | 5,589,800 |
| 2026-05-22 | 24.17 | 24.23 | 23.98 | 24.11 | +0.25% | 3,370,900 |
| 2026-05-21 | 23.73 | 24.07 | 23.57 | 24.05 | +1.01% | 3,003,100 |
| 2026-05-20 | 23.43 | 23.90 | 23.31 | 23.81 | +1.97% | 3,513,100 |
| 2026-05-19 | 23.43 | 23.51 | 23.27 | 23.35 | -0.51% | 3,077,900 |
| 2026-05-18 | 23.16 | 23.50 | 23.16 | 23.47 | +2.04% | 3,457,900 |
| 2026-05-15 | 23.16 | 23.20 | 22.93 | 23.00 | -0.78% | 4,388,200 |
| 2026-05-14 | 23.16 | 23.26 | 23.02 | 23.18 | +0.43% | 3,826,200 |
| 2026-05-13 | 23.42 | 23.46 | 23.00 | 23.08 | -2.00% | 3,759,800 |
| 2026-05-12 | 23.47 | 23.61 | 23.30 | 23.55 | +0.34% | 4,889,100 |
| 2026-05-11 | 23.53 | 23.60 | 23.35 | 23.47 | -0.04% | 3,768,000 |
| 2026-05-08 | 23.60 | 23.68 | 23.47 | 23.48 | -0.21% | 4,456,500 |
| 2026-05-07 | 23.79 | 23.80 | 23.48 | 23.53 | -1.13% | 6,439,600 |
| 2026-05-06 | 23.61 | 23.87 | 23.61 | 23.80 | +1.10% | 4,292,900 |
| 2026-05-05 | 23.40 | 23.67 | 23.33 | 23.54 | +0.60% | 3,487,800 |
| 2026-05-04 | 23.24 | 23.50 | 23.19 | 23.40 | +0.09% | 5,376,000 |
| 2026-05-01 | 23.65 | 23.69 | 23.31 | 23.38 | -1.10% | 5,918,400 |
| 2026-04-30 | 23.92 | 23.98 | 23.43 | 23.64 | +0.00% | 6,040,900 |
| 2026-04-29 | 23.75 | 23.87 | 23.48 | 23.64 | -0.67% | 4,560,000 |
| 2026-04-28 | 24.00 | 24.14 | 23.79 | 23.80 | -0.34% | 3,953,300 |
| 2026-04-27 | 23.69 | 23.91 | 23.66 | 23.88 | +0.80% | 5,542,700 |
| 2026-04-24 | 23.79 | 24.08 | 23.65 | 23.69 | -0.63% | 4,602,700 |
| 2026-04-23 | 23.70 | 23.86 | 23.66 | 23.84 | +1.15% | 3,482,200 |
| 2026-04-22 | 23.80 | 23.84 | 23.40 | 23.57 | -0.51% | 2,673,100 |
| 2026-04-21 | 24.08 | 24.17 | 23.69 | 23.69 | -1.54% | 2,599,500 |
| 2026-04-20 | 24.10 | 24.31 | 24.00 | 24.06 | -0.54% | 3,502,500 |
| 2026-04-17 | 23.79 | 24.25 | 23.71 | 24.19 | +1.85% | 4,338,100 |
| 2026-04-16 | 23.47 | 23.81 | 23.41 | 23.75 | +1.15% | 5,897,800 |
| 2026-04-15 | 23.53 | 23.56 | 23.39 | 23.48 | -0.51% | 4,501,500 |
| 2026-04-14 | 23.13 | 23.67 | 23.06 | 23.60 | +1.72% | 4,837,300 |
| 2026-04-13 | 23.09 | 23.20 | 22.97 | 23.20 | +0.13% | 4,236,200 |
| 2026-04-10 | 23.10 | 23.26 | 22.99 | 23.17 | +0.43% | 6,077,800 |
| 2026-04-09 | 22.66 | 23.22 | 22.60 | 23.07 | +1.76% | 4,374,800 |
| 2026-04-08 | 22.91 | 22.99 | 22.66 | 22.67 | +0.09% | 5,245,400 |
| 2026-04-07 | 22.38 | 22.72 | 22.36 | 22.65 | +0.85% | 3,707,300 |
| 2026-04-06 | 22.42 | 22.56 | 22.32 | 22.46 | -0.62% | 3,160,800 |
| 2026-04-02 | 22.42 | 22.66 | 22.30 | 22.60 | +0.67% | 5,002,200 |
| 2026-04-01 | 22.38 | 22.59 | 22.37 | 22.45 | -0.09% | 5,713,300 |
| 2026-03-31 | 22.63 | 22.76 | 22.24 | 22.47 | +0.67% | 7,119,600 |
| 2026-03-30 | 22.44 | 22.62 | 22.17 | 22.32 | +0.45% | 4,101,200 |
| 2026-03-27 | 22.25 | 22.47 | 22.11 | 22.22 | -0.18% | 4,185,200 |
| 2026-03-26 | 22.38 | 22.58 | 22.22 | 22.26 | -0.67% | 3,876,700 |
| 2026-03-25 | 22.64 | 22.71 | 22.38 | 22.41 | -0.66% | 5,853,800 |
| 2026-03-24 | 22.59 | 22.99 | 22.49 | 22.56 | -0.62% | 4,457,400 |
| 2026-03-23 | 22.74 | 23.04 | 22.52 | 22.70 | +1.61% | 7,009,600 |
| 2026-03-20 | 23.07 | 23.11 | 22.19 | 22.34 | -3.25% | 12,226,800 |
| 2026-03-19 | 22.84 | 23.15 | 22.75 | 23.09 | +1.05% | 5,564,200 |
| 2026-03-18 | 23.16 | 23.23 | 22.83 | 22.85 | -1.64% | 3,919,200 |
| 2026-03-17 | 23.34 | 23.43 | 23.23 | 23.23 | +0.17% | 5,098,300 |
| 2026-03-16 | 23.19 | 23.36 | 23.00 | 23.19 | +1.22% | 5,041,600 |
| 2026-03-13 | 23.21 | 23.31 | 22.81 | 22.91 | -0.17% | 3,314,000 |
| 2026-03-12 | 23.02 | 23.22 | 22.91 | 22.95 | -0.95% | 5,048,800 |
| 2026-03-11 | 23.02 | 23.20 | 22.91 | 23.17 | +0.04% | 4,918,200 |
| 2026-03-10 | 23.12 | 23.46 | 23.00 | 23.16 | -0.17% | 5,188,600 |
| 2026-03-09 | 23.01 | 23.22 | 22.60 | 23.20 | -0.34% | 6,897,000 |
| 2026-03-06 | 23.10 | 23.33 | 22.93 | 23.28 | -0.98% | 8,303,700 |
| 2026-03-05 | 23.37 | 23.58 | 23.31 | 23.51 | -0.21% | 6,703,700 |
| 2026-03-04 | 23.47 | 23.58 | 23.27 | 23.56 | +0.13% | 4,233,600 |
| 2026-03-03 | 23.25 | 23.66 | 23.05 | 23.53 | -0.13% | 5,683,000 |
| 2026-03-02 | 23.43 | 23.72 | 23.30 | 23.56 | +0.04% | 6,952,500 |
| 2026-02-27 | 23.57 | 23.91 | 23.46 | 23.55 | -0.38% | 13,790,200 |
| 2026-02-26 | 23.43 | 23.66 | 23.32 | 23.64 | +1.37% | 7,679,700 |
| 2026-02-25 | 23.27 | 23.40 | 23.04 | 23.32 | +0.09% | 5,025,200 |
| 2026-02-24 | 23.45 | 23.66 | 23.23 | 23.30 | -0.47% | 9,089,400 |
| 2026-02-23 | 23.25 | 23.57 | 23.23 | 23.41 | +1.04% | 9,444,900 |
| 2026-02-20 | 22.68 | 23.19 | 22.53 | 23.17 | +2.66% | 8,429,900 |
| 2026-02-19 | 22.64 | 22.73 | 22.47 | 22.57 | -0.40% | 5,729,900 |
| 2026-02-18 | 23.11 | 23.16 | 22.61 | 22.66 | -2.12% | 6,702,300 |
| 2026-02-17 | 23.00 | 23.22 | 22.65 | 23.15 | +1.94% | 6,601,300 |
| 2026-02-13 | 22.62 | 22.81 | 22.37 | 22.71 | +1.75% | 5,516,300 |
| 2026-02-12 | 22.05 | 22.87 | 22.05 | 22.32 | +1.50% | 7,467,600 |
| 2026-02-11 | 22.20 | 22.23 | 21.89 | 21.99 | -0.90% | 4,696,500 |
| 2026-02-10 | 21.80 | 22.23 | 21.80 | 22.19 | +1.98% | 4,553,800 |
| 2026-02-09 | 21.78 | 21.88 | 21.65 | 21.76 | -0.32% | 3,230,400 |
| 2026-02-06 | 21.76 | 21.92 | 21.59 | 21.83 | +0.65% | 4,050,300 |
| 2026-02-05 | 21.54 | 21.78 | 21.37 | 21.69 | +0.84% | 5,724,600 |
| 2026-02-04 | 21.07 | 21.66 | 21.05 | 21.51 | +2.92% | 6,585,500 |
| 2026-02-03 | 20.76 | 21.04 | 20.72 | 20.90 | +0.34% | 5,847,400 |
| 2026-02-02 | 21.06 | 21.08 | 20.56 | 20.83 | -1.19% | 9,252,700 |
| 2026-01-30 | 20.65 | 21.12 | 20.55 | 21.08 | +1.79% | 7,347,800 |
| 2026-01-29 | 20.59 | 20.77 | 20.38 | 20.71 | +1.12% | 13,084,900 |
| 2026-01-28 | 20.98 | 21.07 | 20.35 | 20.48 | -2.20% | 5,565,400 |
| 2026-01-27 | 20.81 | 20.97 | 20.70 | 20.94 | +0.43% | 5,157,900 |
| 2026-01-26 | 20.96 | 21.08 | 20.84 | 20.85 | -0.52% | 4,171,300 |
| 2026-01-23 | 20.72 | 21.01 | 20.62 | 20.96 | +0.96% | 4,211,700 |
| 2026-01-22 | 20.93 | 21.12 | 20.65 | 20.76 | -0.76% | 7,084,400 |
| 2026-01-21 | 21.08 | 21.15 | 20.73 | 20.92 | -0.24% | 4,462,200 |
| 2026-01-20 | 20.82 | 21.15 | 20.61 | 20.97 | -0.43% | 6,039,300 |
| 2026-01-16 | 20.75 | 21.08 | 20.64 | 21.06 | +1.35% | 5,447,100 |
| 2026-01-15 | 20.69 | 20.90 | 20.62 | 20.78 | +0.68% | 4,404,300 |
| 2026-01-14 | 20.59 | 20.67 | 20.44 | 20.64 | +0.39% | 3,114,400 |
| 2026-01-13 | 20.65 | 20.69 | 20.29 | 20.56 | -0.19% | 4,257,500 |
| 2026-01-12 | 20.34 | 20.63 | 20.25 | 20.60 | +0.93% | 4,395,800 |
| 2026-01-09 | 20.55 | 20.76 | 20.35 | 20.41 | -1.02% | 5,127,600 |
| 2026-01-08 | 20.23 | 20.70 | 20.17 | 20.62 | +1.53% | 5,559,200 |
| 2026-01-07 | 20.46 | 20.52 | 20.26 | 20.31 | -0.15% | 5,470,500 |
| 2026-01-06 | 20.05 | 20.44 | 20.02 | 20.34 | +0.99% | 4,440,300 |
| 2026-01-05 | 20.06 | 20.32 | 19.99 | 20.14 | +0.40% | 5,038,900 |
| 2026-01-02 | 20.23 | 20.26 | 19.97 | 20.06 | -1.04% | 3,994,900 |
| 2025-12-31 | 20.38 | 20.39 | 20.20 | 20.27 | -0.44% | 2,406,500 |
| 2025-12-30 | 20.42 | 20.46 | 20.32 | 20.36 | -0.15% | 2,269,500 |
| 2025-12-29 | 20.39 | 20.44 | 20.31 | 20.39 | +0.15% | 2,898,300 |
| 2025-12-26 | 20.39 | 20.45 | 20.22 | 20.36 | -0.29% | 2,874,600 |
| 2025-12-24 | 20.18 | 20.48 | 20.09 | 20.42 | +1.54% | 1,959,500 |
| 2025-12-23 | 20.06 | 20.20 | 19.93 | 20.11 | +0.40% | 7,481,500 |
| 2025-12-22 | 19.93 | 20.08 | 19.90 | 20.03 | +0.20% | 5,199,000 |
| 2025-12-19 | 20.26 | 20.27 | 19.99 | 19.99 | -1.43% | 9,714,700 |
| 2025-12-18 | 20.53 | 20.57 | 20.23 | 20.28 | -0.83% | 4,502,900 |
| 2025-12-17 | 20.09 | 20.50 | 20.05 | 20.45 | +1.84% | 3,934,400 |
| 2025-12-16 | 20.50 | 20.59 | 20.08 | 20.08 | -2.05% | 6,166,200 |
| 2025-12-15 | 20.22 | 20.51 | 20.08 | 20.50 | +1.69% | 4,877,700 |
| 2025-12-12 | 20.25 | 20.37 | 20.09 | 20.16 | +0.15% | 2,801,900 |
| 2025-12-11 | 20.14 | 20.34 | 20.08 | 20.13 | +0.35% | 4,183,700 |
| 2025-12-10 | 19.90 | 20.24 | 19.90 | 20.06 | +0.80% | 4,298,600 |
| 2025-12-09 | 19.85 | 20.09 | 19.85 | 19.90 | +0.61% | 5,451,800 |
| 2025-12-08 | 20.11 | 20.12 | 19.76 | 19.78 | -1.74% | 4,044,500 |
| 2025-12-05 | 20.04 | 20.24 | 20.01 | 20.13 | -1.13% | 3,069,700 |
| 2025-12-04 | 20.39 | 20.47 | 20.32 | 20.36 | -0.24% | 3,989,900 |
| 2025-12-03 | 20.33 | 20.45 | 20.26 | 20.41 | +0.54% | 3,909,000 |
| 2025-12-02 | 20.54 | 20.59 | 20.23 | 20.30 | -0.93% | 5,601,900 |
| 2025-12-01 | 20.50 | 20.70 | 20.48 | 20.49 | -0.82% | 4,211,700 |
| 2025-11-28 | 20.56 | 20.73 | 20.50 | 20.66 | +0.19% | 1,781,800 |
| 2025-11-26 | 20.63 | 20.83 | 20.60 | 20.62 | -0.29% | 3,475,700 |
| 2025-11-25 | 20.51 | 20.77 | 20.50 | 20.68 | +1.12% | 4,458,100 |
| 2025-11-24 | 20.15 | 20.53 | 20.15 | 20.45 | +0.44% | 9,729,000 |
| 2025-11-21 | 19.92 | 20.49 | 19.90 | 20.36 | +2.47% | 10,145,600 |
| 2025-11-20 | 20.26 | 20.34 | 19.86 | 19.87 | -0.70% | 5,992,400 |
| 2025-11-19 | 20.18 | 20.27 | 19.93 | 20.01 | -1.09% | 4,236,600 |
| 2025-11-18 | 20.07 | 20.32 | 20.02 | 20.23 | +0.60% | 3,973,300 |
| 2025-11-17 | 20.49 | 20.54 | 20.10 | 20.11 | -1.52% | 3,507,900 |
| 2025-11-14 | 20.53 | 20.60 | 20.35 | 20.42 | -0.05% | 3,870,000 |
| 2025-11-13 | 20.50 | 20.69 | 20.38 | 20.43 | -0.78% | 3,195,200 |
| 2025-11-12 | 20.61 | 20.80 | 20.56 | 20.59 | -0.48% | 3,589,500 |
| 2025-11-11 | 20.46 | 20.73 | 20.42 | 20.69 | +1.77% | 5,913,600 |
| 2025-11-10 | 20.50 | 20.57 | 20.30 | 20.33 | -1.02% | 4,419,600 |
| 2025-11-07 | 20.31 | 20.56 | 20.27 | 20.54 | +1.48% | 4,101,900 |
| 2025-11-06 | 20.39 | 20.53 | 20.16 | 20.24 | -0.93% | 4,863,300 |
| 2025-11-05 | 20.60 | 20.60 | 20.17 | 20.43 | -0.05% | 5,719,300 |
| 2025-11-04 | 20.37 | 20.52 | 20.16 | 20.44 | +0.34% | 9,854,300 |
| 2025-11-03 | 20.50 | 20.65 | 20.02 | 20.37 | -1.40% | 8,790,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.49%). Worst month: Sep (-4.15%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Kimco Realty Corporation's (KIM) latest close?
24.52 on 2026-10-30, from the Closelook data lake's daily price record.
What is KIM's 52-week high and low?
26.65 high and 19.76 low over the trailing 52 weeks, as of 2026-10-30.
What is Kimco Realty Corporation's strongest and weakest month historically?
Historically, KIM's strongest calendar month has been Nov (average +5.49%) and its weakest Sep (average -4.15%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on KIM?
Recovery attempt under the 200-day: Trades +6.5% vs the 50-day and +5% vs the 200-day average, 8% below the 52-week high and +27.8% off the 52-week low; a death cross printed 11 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is KIM above its 50-day and 200-day moving averages?
Kimco Realty Corporation trades 6.5% above its 50-day and 5.0% above its 200-day moving average (7.0% above its 20-day). As of 2026-10-30.