KIM: Kimco Realty Corporation

As of Friday, August 29th, 2025

$ 22.49

+0.09 +0.40%

Open: 22.42
High: 22.52
Low: 22.28
Volume: 3,291,369
Previous Close on Thursday, August 28th, 2025

$ 22.40

+0.02 +0.09%

Open: 22.40
High: 22.42
Low: 22.14
Volume: 5,576,776

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 22.42 22.52 22.28 22.49 3,291,312 +0.09 +0.40
2025-08-28 22.40 22.42 22.14 22.40 5,576,776 +0.02 +0.09
2025-08-27 22.17 22.45 22.14 22.38 2,256,186 +0.27 +1.22
2025-08-26 22.21 22.34 22.05 22.11 4,053,560 -0.09 -0.41
2025-08-25 22.15 22.26 21.99 22.20 2,734,196 0.00 0.00
2025-08-22 21.72 22.30 21.63 22.20 2,359,146 +0.65 +3.02
2025-08-21 21.54 21.67 21.48 21.55 2,891,108 -0.08 -0.37
2025-08-20 21.75 21.87 21.57 21.63 4,254,312 -0.07 -0.32
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 22.52
On 2025-08-29		 21.99
On 2025-08-25		 0.29 1.31 22.45
On 2025-08-27		 22.14
On 2025-08-28		 -1.36 22.32
10D 22.52
On 2025-08-29		 21.10
On 2025-08-18		 1.28 6.03 21.87
On 2025-08-20		 21.48
On 2025-08-21		 -1.78 21.98
20D 22.52
On 2025-08-29		 20.73
On 2025-08-08		 1.75 8.44 21.54
On 2025-08-07		 20.73
On 2025-08-08		 -3.76 21.56
WTD 22.52
On 2025-08-29		 21.99
On 2025-08-25		 0.29 1.31 22.45
On 2025-08-27		 22.14
On 2025-08-28		 -1.36 22.32
MTD 22.52
On 2025-08-29		 20.65
On 2025-08-01		 1.26 5.93 21.54
On 2025-08-07		 20.73
On 2025-08-08		 -3.76 21.52
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
PSX

Phillips 66

133.58 +0.75 +0.56 1,530,704
CBT

Cabot Corporation

81.56 -0.21 -0.26 349,240
PVBC

Provident Bancorp Inc.

12.87 -0.04 -0.31 38,678
MTD

Mettler-Toledo International Inc.

1,301.04 +17.93 +1.40 100,599
KIM

Kimco Realty Corporation

22.49 +0.09 +0.40 3,291,369