KIM: Kimco Realty Corporation

As of Friday, December 5th, 2025

$ 20.13

-0.23 -1.13%

Open: 20.04
High: 20.24
Low: 20.01
Volume: 2,856,263
Previous Close on Thursday, December 4th, 2025

$ 20.36

-0.05 -0.24%

Open: 20.39
High: 20.47
Low: 20.32
Volume: 3,989,873

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 20.04 20.24 20.01 20.13 2,856,263 -0.23 -1.13
2025-12-04 20.39 20.47 20.32 20.36 3,989,873 -0.05 -0.24
2025-12-03 20.33 20.45 20.26 20.41 3,908,947 +0.11 +0.54
2025-12-02 20.54 20.59 20.23 20.30 5,601,810 -0.19 -0.93
2025-12-01 20.50 20.70 20.48 20.49 4,211,242 -0.17 -0.82
2025-11-28 20.56 20.73 20.50 20.66 1,781,438 +0.04 +0.19
2025-11-26 20.63 20.83 20.60 20.62 3,458,501 -0.06 -0.29
2025-11-25 20.51 20.77 20.50 20.68 4,387,847 +0.23 +1.12
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 20.70
On 2025-12-01		 20.01
On 2025-12-05		 -0.53 -2.57 20.70
On 2025-12-01		 20.01
On 2025-12-05		 -3.33 20.34
10D 20.83
On 2025-11-26		 19.90
On 2025-11-21		 0.26 1.31 20.83
On 2025-11-26		 20.01
On 2025-12-05		 -3.91 20.45
20D 20.83
On 2025-11-26		 19.86
On 2025-11-20		 -0.11 -0.54 20.80
On 2025-11-12		 19.86
On 2025-11-20		 -4.50 20.38
WTD 20.70
On 2025-12-01		 20.01
On 2025-12-05		 -0.53 -2.57 20.70
On 2025-12-01		 20.01
On 2025-12-05		 -3.33 20.34
MTD 20.70
On 2025-12-01		 20.01
On 2025-12-05		 -0.53 -2.57 20.70
On 2025-12-01		 20.01
On 2025-12-05		 -3.33 20.34
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
KIM

Kimco Realty Corporation

20.13 -0.23 -1.13 2,856,263