KIM Daily Statistics
KIM daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Kimco Realty Corp. (KIM) company overview
One of the oldest real estate investment trusts in the United States, Kimco Realty owns interests in 564 shopping centers throughout major markets in the US, representing roughly 100 million square feet.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 22.07 | 22.24 | 22 | 22.16 | — |
| 2026-10-08 | 21.88 | 22.15 | 21.74 | 22.09 | — |
| 2026-10-07 | 22.15 | 22.15 | 21.83 | 21.85 | — |
| 2026-10-06 | 22 | 22.23 | 22 | 22.14 | — |
| 2026-10-05 | 22.22 | 22.31 | 22.02 | 22.03 | — |
| 2026-10-02 | 22.31 | 22.45 | 22.17 | 22.24 | — |
| 2026-10-01 | 22.13 | 22.24 | 21.85 | 22.21 | — |
| 2026-09-30 | 22.51 | 22.52 | 22.2 | 22.21 | — |
| 2026-09-29 | 22.44 | 22.55 | 22.22 | 22.42 | — |
| 2026-09-28 | 22.45 | 22.63 | 22.35 | 22.49 | — |
| 2026-09-25 | 22.31 | 22.45 | 22.07 | 22.44 | — |
| 2026-09-24 | 22.25 | 22.34 | 22.08 | 22.25 | — |
| 2026-09-23 | 22.44 | 22.45 | 22.17 | 22.21 | — |
| 2026-09-21 | 22.53 | 22.57 | 22.39 | 22.54 | — |
| 2026-09-18 | 22.47 | 22.63 | 22.42 | 22.53 | — |
| 2026-09-17 | 22.67 | 22.73 | 22.5 | 22.57 | — |
| 2026-09-16 | 22.94 | 23.14 | 22.38 | 22.59 | — |
| 2026-09-15 | 23.21 | 23.19 | 22.94 | 22.99 | — |
| 2026-09-14 | 23.34 | 23.58 | 23.11 | 23.22 | — |
| 2026-09-11 | 23.43 | 23.43 | 23.15 | 23.19 | — |
| 2026-09-10 | 23.67 | 23.72 | 23.16 | 23.29 | — |
| 2026-09-09 | 23.75 | 23.77 | 23.47 | 23.57 | — |
| 2026-09-08 | 23.53 | 23.85 | 23.56 | 23.76 | — |
| 2026-09-04 | 23.58 | 24.03 | 23.52 | 23.6 | — |
| 2026-09-01 | 23.83 | 24.12 | 23.77 | 24.12 | — |
| 2026-08-31 | 23.73 | 23.76 | 23.6 | 23.71 | — |
| 2026-08-27 | 23.85 | 23.98 | 23.75 | 23.81 | — |
| 2026-08-26 | 24.05 | 24.13 | 23.95 | 24.03 | — |
| 2026-08-25 | 24.31 | 24.31 | 24 | 24.06 | — |
| 2026-08-24 | 24.06 | 24.34 | 24.03 | 24.22 | — |
| 2026-08-21 | 24.21 | 24.41 | 23.95 | 24.02 | — |
| 2026-08-20 | 24.3 | 24.39 | 24.13 | 24.16 | — |
| 2026-08-19 | 24.34 | 24.44 | 24.19 | 24.32 | — |
| 2026-08-18 | 24.53 | 24.72 | 24.21 | 24.22 | — |
| 2026-08-17 | 24.34 | 24.39 | 24.12 | 24.36 | — |
| 2026-08-14 | 24.36 | 24.57 | 24.34 | 24.41 | — |
| 2026-08-13 | 24.31 | 24.4 | 24.19 | 24.39 | — |
| 2026-08-12 | 24 | 24.22 | 23.98 | 24.18 | — |
| 2026-08-11 | 23.99 | 24.18 | 23.92 | 23.97 | — |
| 2026-08-10 | 24.33 | 24.4 | 23.97 | 24.11 | — |
| 2026-08-07 | 24.39 | 24.72 | 24.17 | 24.46 | — |
| 2026-08-06 | 25.03 | 25.19 | 24.36 | 24.43 | — |
| 2026-08-05 | 25.06 | 25.32 | 24.67 | 24.87 | — |
| 2026-08-04 | 25.4 | 25.68 | 24.82 | 25.01 | — |
| 2026-08-03 | 25.44 | 25.73 | 25.28 | 25.41 | — |
| 2026-07-31 | 25.51 | 25.56 | 25.36 | 25.48 | — |
| 2026-07-30 | 26.02 | 26.12 | 25.3 | 25.51 | — |
| 2026-07-29 | 26.27 | 26.33 | 25.9 | 26.01 | — |
| 2026-07-28 | 26.61 | 26.65 | 26.22 | 26.24 | — |
| 2026-07-27 | 26.1 | 26.55 | 26.06 | 26.38 | — |
| 2026-07-24 | 25.88 | 26.15 | 25.82 | 26.1 | — |
| 2026-07-23 | 26.07 | 26.07 | 25.67 | 25.74 | — |
| 2026-07-22 | 26.19 | 26.25 | 26.06 | 26.14 | — |
| 2026-07-21 | 26.11 | 26.19 | 25.86 | 26.1 | — |
| 2026-07-20 | 26.13 | 26.26 | 25.94 | 26.03 | — |
| 2026-07-17 | 26.1 | 26.45 | 25.88 | 26.12 | — |
| 2026-07-16 | 25.18 | 26.03 | 25.15 | 26.03 | — |
| 2026-07-15 | 25.36 | 25.4 | 24.94 | 25.09 | — |
| 2026-07-14 | 25.23 | 25.41 | 25.09 | 25.25 | — |
| 2026-07-13 | 24.88 | 25.16 | 24.9 | 25.11 | — |
| 2026-07-10 | 25.13 | 25.11 | 24.7 | 24.88 | — |
| 2026-07-09 | 25.16 | 25.18 | 24.91 | 24.93 | — |
| 2026-07-08 | 25.2 | 25.25 | 24.93 | 24.97 | — |
| 2026-07-07 | 25.22 | 25.62 | 25.16 | 25.29 | — |
| 2026-07-06 | 25.32 | 25.36 | 25.02 | 25.05 | — |
| 2026-07-02 | 25.22 | 25.35 | 25.16 | 25.32 | — |
| 2026-07-01 | 25.34 | 25.47 | 25.08 | 25.08 | — |
| 2026-06-30 | 25.65 | 25.72 | 25.33 | 25.35 | — |
| 2026-06-29 | 25.78 | 25.88 | 25.59 | 25.83 | — |
| 2026-06-26 | 25.73 | 25.89 | 25.56 | 25.89 | — |
| 2026-06-25 | 25.44 | 25.6 | 25.21 | 25.52 | — |
| 2026-06-24 | 25.26 | 25.52 | 25.2 | 25.42 | — |
| 2026-06-23 | 24.99 | 25.2 | 24.75 | 25.19 | — |
| 2026-06-22 | 24.68 | 24.87 | 24.57 | 24.69 | — |
| 2026-06-18 | 24.65 | 24.67 | 24.3 | 24.38 | — |
| 2026-06-17 | 25.05 | 25.15 | 24.42 | 24.49 | — |
| 2026-06-16 | 25.39 | 25.55 | 24.92 | 25.1 | — |
| 2026-06-15 | 25.84 | 26 | 25.34 | 25.35 | — |
| 2026-06-12 | 25.77 | 26.08 | 25.67 | 25.91 | — |
| 2026-06-11 | 25.53 | 26.03 | 25.48 | 25.75 | — |
| 2026-06-10 | 25.25 | 25.71 | 25.13 | 25.38 | — |
| 2026-06-09 | 24.44 | 25.29 | 24.42 | 25.19 | — |
| 2026-06-05 | 23.74 | 24.33 | 23.76 | 24.23 | — |
| 2026-06-04 | 24.05 | 24.15 | 23.73 | 24.01 | — |
| 2026-06-03 | 23.62 | 23.97 | 23.61 | 23.77 | — |
| 2026-06-02 | 23.64 | 23.84 | 23.53 | 23.71 | — |
| 2026-06-01 | 24.48 | 24.48 | 23.64 | 23.64 | — |
| 2026-05-29 | 24.13 | 24.27 | 24.02 | 24.08 | — |
| 2026-05-28 | 24.29 | 24.39 | 24.15 | 24.17 | — |
| 2026-05-27 | 24.53 | 24.62 | 24.35 | 24.42 | — |
| 2026-05-22 | 24.17 | 24.23 | 23.98 | 24.11 | — |
| 2026-05-21 | 23.73 | 24.07 | 23.57 | 24.05 | — |
| 2026-05-20 | 23.43 | 23.9 | 23.31 | 23.81 | — |
| 2026-05-19 | 23.43 | 23.51 | 23.26 | 23.35 | — |
| 2026-05-18 | 23.16 | 23.5 | 23.16 | 23.47 | — |
| 2026-05-15 | 23.16 | 23.2 | 22.94 | 23 | — |
| 2026-05-14 | 23.16 | 23.26 | 23.02 | 23.18 | — |
| 2026-05-13 | 23.42 | 23.46 | 23 | 23.08 | — |
| 2026-05-12 | 23.47 | 23.6 | 23.3 | 23.55 | — |
| 2026-05-11 | 23.53 | 23.6 | 23.35 | 23.47 | — |
| 2026-05-08 | 23.6 | 23.68 | 23.47 | 23.48 | — |
| 2026-05-07 | 23.79 | 23.8 | 23.48 | 23.53 | — |
| 2026-05-06 | 23.61 | 23.86 | 23.61 | 23.8 | — |
| 2026-05-05 | 23.4 | 23.67 | 23.33 | 23.54 | — |
| 2026-05-04 | 23.24 | 23.5 | 23.18 | 23.4 | — |
| 2026-05-01 | 23.65 | 23.69 | 23.31 | 23.38 | — |
| 2026-04-30 | 23.92 | 23.98 | 23.43 | 23.64 | — |
| 2026-04-29 | 23.75 | 23.87 | 23.48 | 23.64 | — |
| 2026-04-28 | 24 | 24.14 | 23.78 | 23.8 | — |
| 2026-04-27 | 23.69 | 23.91 | 23.66 | 23.88 | — |
| 2026-04-24 | 23.79 | 24.08 | 23.65 | 23.69 | — |
| 2026-04-23 | 23.7 | 23.86 | 23.66 | 23.84 | — |
| 2026-04-22 | 23.8 | 23.83 | 23.4 | 23.57 | — |
| 2026-04-21 | 24.08 | 24.17 | 23.69 | 23.69 | — |
| 2026-04-20 | 24.1 | 24.31 | 24 | 24.06 | — |
| 2026-04-17 | 23.79 | 24.25 | 23.71 | 24.19 | — |
| 2026-04-16 | 23.47 | 23.81 | 23.41 | 23.75 | — |
| 2026-04-15 | 23.53 | 23.56 | 23.39 | 23.48 | — |
| 2026-04-14 | 23.13 | 23.66 | 23.06 | 23.6 | — |
| 2026-04-13 | 23.09 | 23.2 | 22.97 | 23.2 | — |