Kimco Realty Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	21.390	21.897	21.390	21.830	19.717	680
2024-08-07	21.900	22.170	21.790	21.790	19.680	9,819
2024-08-06	21.150	21.690	21.110	21.670	19.572	261
2024-08-05	21.260	21.513	21.170	21.493	19.412	3,332
2024-08-02	21.964	22.060	21.755	21.932	19.809	15,855
2024-08-01	22.218	22.453	21.950	22.159	20.013	2,418
2024-07-31	22.030	22.180	21.832	21.960	19.834	110,908
2024-07-30	21.460	21.801	21.460	21.801	19.690	450
2024-07-29	21.297	21.429	21.230	21.348	19.281	3,962
2024-07-26	21.036	21.046	20.887	21.000	18.967	2,302
2024-07-25	20.950	21.170	20.810	20.810	18.795	1,109
2024-07-24	21.241	21.287	21.221	21.287	19.226	698
2024-07-23	21.378	21.485	21.330	21.388	19.317	1,149
2024-07-22	21.250	21.358	21.195	21.310	19.247	754
2024-07-19	21.392	21.392	21.130	21.170	19.120	1,015
2024-07-18	21.600	21.907	21.600	21.830	19.717	719
2024-07-17	21.170	21.575	21.170	21.562	19.474	3,116
2024-07-16	21.132	21.200	21.090	21.151	19.103	2,352
2024-07-15	20.700	20.759	20.585	20.759	18.749	417
2024-07-12	20.470	20.649	20.464	20.649	18.650	1,082
2024-07-11	20.060	20.250	19.990	20.220	18.262	336
2024-07-10	19.240	19.445	19.240	19.445	17.562	313,448
2024-07-09	19.190	19.230	19.188	19.210	17.350	64
2024-07-08	19.300	19.385	19.240	19.240	17.377	754
2024-07-05	19.315	19.333	19.220	19.290	17.422	1,183
2024-07-03	19.435	19.469	19.344	19.351	17.477	622
2024-07-02	19.340	19.360	19.340	19.360	17.486	5
2024-07-01	19.411	19.450	19.205	19.215	17.355	1,695
2024-06-28	19.271	19.316	19.170	19.170	17.314	1,981
2024-06-27	19.120	19.120	18.831	19.016	17.175	1,248
2024-06-26	18.570	18.794	18.570	18.771	16.954	730
2024-06-25	19.117	19.117	19.030	19.030	17.188	2,723
2024-06-24	18.950	19.170	18.920	19.170	17.314	51
2024-06-21	19.079	19.090	18.854	18.875	17.048	1,512
2024-06-20	18.670	18.794	18.670	18.794	16.974	407
2024-06-18	18.762	18.762	18.701	18.707	16.895	3,211
2024-06-17	18.720	18.720	18.710	18.710	16.899	6
2024-06-14	18.810	18.820	18.695	18.700	16.890	1,204
2024-06-13	18.644	18.866	18.644	18.866	17.040	2,132
2024-06-12	18.750	18.847	18.670	18.730	16.917	1,821
2024-06-11	18.290	18.410	18.290	18.410	16.628	3
2024-06-10	18.640	18.640	18.320	18.555	16.759	653
2024-06-07	18.811	18.811	18.740	18.770	16.953	80
2024-06-06	18.970	19.080	18.970	19.070	17.224	39
2024-06-05	19.280	19.290	19.210	19.290	17.206	220
2024-06-04	19.510	19.510	19.351	19.370	17.277	162
2024-06-03	19.445	19.650	19.410	19.555	17.442	345
2024-05-31	18.940	19.160	18.940	19.146	17.078	1,906
2024-05-30	18.612	18.625	18.590	18.590	16.581	786
2024-05-29	18.080	18.220	18.070	18.220	16.251	5
2024-05-28	18.620	18.665	18.405	18.465	16.470	910
2024-05-24	18.700	18.700	18.525	18.590	16.581	20
2024-05-23	18.740	18.770	18.740	18.760	16.733	9
2024-05-22	18.945	19.080	18.945	19.050	16.992	90
2024-05-21	18.880	18.960	18.870	18.960	16.911	34
2024-05-20	19.140	19.200	18.960	18.960	16.911	13
2024-05-17	19.230	19.230	19.210	19.210	17.134	4
2024-05-16	19.400	19.400	19.105	19.140	17.072	22
2024-05-15	19.475	19.600	19.335	19.335	17.246	55
2024-05-14	19.085	19.085	19.048	19.048	16.990	79

← NewerPage 10 of 19 · 1,115 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.2800 USD
2026-06-04	0.2600 USD
2026-03-05	0.2600 USD
2025-12-04	0.2600 USD
2025-09-05	0.2500 USD
2025-06-06	0.2500 USD
2025-03-07	0.2500 USD
2024-12-05	0.2500 USD
2024-09-05	0.2400 USD
2024-06-06	0.2400 USD
2024-03-06	0.2400 USD
2023-12-06	0.3300 USD
2023-09-06	0.2300 USD
2023-06-07	0.2300 USD
2023-03-08	0.2300 USD
2022-12-08	0.2300 USD
2022-09-08	0.2200 USD
2022-06-08	0.2000 USD
2022-03-09	0.1900 USD
2021-12-08	0.1700 USD
2021-09-08	0.1700 USD
2021-06-08	0.1700 USD
2021-03-09	0.1700 USD
2020-12-08	0.1600 USD
2020-09-09	0.1000 USD
2020-04-01	0.2800 USD
2019-12-31	0.2800 USD
2019-10-01	0.2800 USD
2019-07-01	0.2800 USD
2019-04-01	0.2800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.