Kimco Realty Corporation (KIM) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 20.90 | 21.09 | 20.66 | 20.66 | -1.57% | 6,343,600 |
| 2025-10-30 | 21.56 | 21.84 | 20.91 | 20.99 | -1.92% | 8,054,500 |
| 2025-10-29 | 21.61 | 21.79 | 21.32 | 21.40 | -1.79% | 5,499,500 |
| 2025-10-28 | 22.38 | 22.38 | 21.74 | 21.79 | -2.59% | 4,186,300 |
| 2025-10-27 | 22.32 | 22.45 | 22.20 | 22.37 | +0.13% | 4,216,700 |
| 2025-10-24 | 22.41 | 22.43 | 22.22 | 22.34 | +0.54% | 2,355,700 |
| 2025-10-23 | 22.38 | 22.39 | 22.00 | 22.22 | -0.85% | 3,664,500 |
| 2025-10-22 | 22.30 | 22.44 | 22.16 | 22.41 | +0.90% | 4,590,800 |
| 2025-10-21 | 22.03 | 22.34 | 21.90 | 22.21 | +0.95% | 5,406,500 |
| 2025-10-20 | 21.95 | 22.08 | 21.74 | 22.00 | +0.73% | 5,609,900 |
| 2025-10-17 | 21.58 | 21.88 | 21.48 | 21.84 | +1.06% | 3,986,200 |
| 2025-10-16 | 21.87 | 21.87 | 21.43 | 21.61 | -0.46% | 5,167,100 |
| 2025-10-15 | 21.46 | 21.82 | 21.42 | 21.71 | +1.50% | 6,509,900 |
| 2025-10-14 | 20.97 | 21.47 | 20.97 | 21.39 | +1.62% | 5,576,100 |
| 2025-10-13 | 20.85 | 21.09 | 20.75 | 21.05 | +1.30% | 4,341,500 |
| 2025-10-10 | 21.24 | 21.30 | 20.76 | 20.78 | -2.12% | 8,378,900 |
| 2025-10-09 | 21.27 | 21.41 | 21.13 | 21.23 | -0.28% | 2,593,800 |
| 2025-10-08 | 21.32 | 21.36 | 21.20 | 21.29 | -0.37% | 2,793,700 |
| 2025-10-07 | 21.49 | 21.54 | 21.24 | 21.37 | -0.70% | 4,241,900 |
| 2025-10-06 | 21.53 | 21.82 | 21.37 | 21.52 | +0.23% | 3,461,600 |
| 2025-10-03 | 21.38 | 21.70 | 21.38 | 21.47 | +0.51% | 3,180,600 |
| 2025-10-02 | 21.50 | 21.57 | 21.20 | 21.36 | -0.74% | 2,671,100 |
| 2025-10-01 | 21.70 | 21.91 | 21.43 | 21.52 | -1.51% | 4,799,300 |
| 2025-09-30 | 21.67 | 21.87 | 21.63 | 21.85 | +0.83% | 2,970,700 |
| 2025-09-29 | 21.60 | 21.71 | 21.47 | 21.67 | +0.37% | 3,208,400 |
| 2025-09-26 | 21.61 | 21.73 | 21.45 | 21.59 | +0.51% | 3,267,400 |
| 2025-09-25 | 21.64 | 21.79 | 21.45 | 21.48 | -0.69% | 2,907,200 |
| 2025-09-24 | 21.89 | 21.94 | 21.60 | 21.63 | -1.23% | 3,491,300 |
| 2025-09-23 | 21.78 | 21.97 | 21.71 | 21.90 | +0.60% | 2,619,700 |
| 2025-09-22 | 21.84 | 21.91 | 21.69 | 21.77 | -0.77% | 3,750,100 |
| 2025-09-19 | 22.22 | 22.28 | 21.91 | 21.94 | -1.04% | 7,513,100 |
| 2025-09-18 | 21.95 | 22.21 | 21.95 | 22.17 | +1.00% | 2,646,100 |
| 2025-09-17 | 22.13 | 22.38 | 21.92 | 21.95 | -0.72% | 5,236,900 |
| 2025-09-16 | 22.30 | 22.38 | 22.05 | 22.11 | -1.03% | 4,117,100 |
| 2025-09-15 | 22.38 | 22.46 | 22.26 | 22.34 | -0.22% | 3,417,200 |
| 2025-09-12 | 22.47 | 22.60 | 22.34 | 22.39 | -0.31% | 3,489,600 |
| 2025-09-11 | 22.24 | 22.55 | 22.23 | 22.46 | +0.72% | 3,028,600 |
| 2025-09-10 | 22.30 | 22.45 | 22.25 | 22.30 | -0.27% | 3,298,400 |
| 2025-09-09 | 22.57 | 22.60 | 22.24 | 22.36 | -0.71% | 4,448,800 |
| 2025-09-08 | 22.53 | 22.69 | 22.35 | 22.52 | -1.05% | 3,437,300 |
| 2025-09-05 | 22.70 | 22.97 | 22.57 | 22.76 | -0.13% | 3,581,800 |
| 2025-09-04 | 22.64 | 22.80 | 22.48 | 22.79 | +1.38% | 3,314,300 |
| 2025-09-03 | 22.15 | 22.49 | 22.13 | 22.48 | +1.03% | 3,267,300 |
| 2025-09-02 | 22.36 | 22.45 | 22.14 | 22.25 | -1.07% | 4,390,700 |
| 2025-08-29 | 22.42 | 22.52 | 22.28 | 22.49 | +0.40% | 3,291,400 |
| 2025-08-28 | 22.40 | 22.42 | 22.14 | 22.40 | +0.09% | 5,576,800 |
| 2025-08-27 | 22.17 | 22.45 | 22.14 | 22.38 | +1.22% | 2,256,600 |
| 2025-08-26 | 22.21 | 22.34 | 22.05 | 22.11 | -0.41% | 4,312,800 |
| 2025-08-25 | 22.15 | 22.26 | 21.99 | 22.20 | +0.00% | 2,752,600 |
| 2025-08-22 | 21.72 | 22.30 | 21.63 | 22.20 | +3.02% | 2,365,200 |
| 2025-08-21 | 21.54 | 21.67 | 21.48 | 21.55 | -0.37% | 2,983,300 |
| 2025-08-20 | 21.75 | 21.87 | 21.57 | 21.63 | -0.32% | 4,360,100 |
| 2025-08-19 | 21.11 | 21.71 | 21.11 | 21.70 | +2.79% | 3,155,800 |
| 2025-08-18 | 21.27 | 21.36 | 21.10 | 21.11 | -0.47% | 3,809,400 |
| 2025-08-15 | 21.17 | 21.29 | 21.06 | 21.21 | +0.24% | 3,209,000 |
| 2025-08-14 | 21.33 | 21.39 | 21.00 | 21.16 | -1.72% | 3,787,300 |
| 2025-08-13 | 21.24 | 21.57 | 21.12 | 21.53 | +1.89% | 3,120,000 |
| 2025-08-12 | 20.89 | 21.14 | 20.80 | 21.13 | +1.59% | 2,404,800 |
| 2025-08-11 | 20.75 | 21.06 | 20.73 | 20.80 | -0.05% | 3,501,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.49%). Worst month: Mar (-3.41%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Kimco Realty Corporation's (KIM) latest close?
24.46 on 2026-08-07, 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 2026-08-07.
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 Mar (average -3.41%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.