Kimco Realty Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	19.100	19.180	19.060	19.060	17.001	29
2024-05-10	19.130	19.130	19.020	19.051	16.993	7
2024-05-09	19.020	19.040	18.940	19.020	16.965	19
2024-05-08	18.891	18.891	18.875	18.875	16.836	1,068
2024-05-07	19.192	19.265	19.160	19.170	17.099	637
2024-05-03	19.196	19.216	18.930	18.930	16.885	1,796
2024-05-02	18.610	19.000	18.610	19.000	16.947	10
2024-05-01	18.500	18.520	18.500	18.500	16.501	151
2024-04-29	18.735	18.782	18.735	18.771	16.743	10
2024-04-26	18.620	18.620	18.620	18.620	16.608	7
2024-04-25	18.340	18.430	18.260	18.430	16.439	2,138
2024-04-24	18.480	18.540	18.470	18.530	16.528	181
2024-04-23	18.600	18.630	18.550	18.630	16.617	40
2024-04-22	18.244	18.400	18.210	18.400	16.412	209
2024-04-19	17.904	18.169	17.904	18.169	16.206	2,659
2024-04-18	17.654	17.700	17.654	17.700	15.787	156
2024-04-17	17.690	17.793	17.640	17.710	15.796	1,909
2024-04-16	17.865	17.890	17.650	17.775	15.854	327
2024-04-15	18.198	18.198	18.000	18.000	16.055	158
2024-04-12	17.850	17.990	17.850	17.990	16.046	8
2024-04-11	18.060	18.060	17.880	17.880	15.948	41
2024-04-10	18.330	18.330	18.000	18.039	16.090	529
2024-04-09	18.710	18.808	18.710	18.780	16.751	33
2024-04-08	18.650	18.710	18.650	18.710	16.688	57
2024-04-05	18.500	18.580	18.200	18.580	16.572	6,394
2024-04-04	18.915	18.996	18.702	18.702	16.681	8,317
2024-04-03	18.798	18.798	18.798	18.798	16.767	53
2024-04-02	18.970	18.970	18.841	18.841	16.805	10
2024-03-28	19.470	19.649	19.470	19.550	17.438	822
2024-03-27	19.120	19.340	19.080	19.340	17.250	84
2024-03-26	18.930	18.930	18.930	18.930	16.885	19
2024-03-25	19.200	19.200	18.900	18.900	16.858	368
2024-03-22	19.624	19.700	19.130	19.130	17.063	531
2024-03-21	19.586	19.665	19.550	19.665	17.540	1,725
2024-03-20	19.100	19.311	18.930	19.311	17.224	43
2024-03-19	19.220	19.306	18.991	19.076	17.015	354
2024-03-18	18.900	19.125	18.870	19.061	17.001	1,686
2024-03-15	18.816	18.886	18.630	18.645	16.630	1,737
2024-03-14	19.190	19.210	18.817	18.830	16.795	2,018
2024-03-13	19.420	19.570	19.420	19.470	17.366	86
2024-03-12	19.380	19.480	19.269	19.280	17.197	10
2024-03-11	19.540	19.540	19.365	19.500	17.393	75
2024-03-08	19.576	19.626	19.475	19.485	17.380	1,031
2024-03-07	19.307	19.307	19.210	19.210	17.134	1,353
2024-03-06	19.610	19.610	19.420	19.450	17.348	120
2024-03-05	19.520	19.890	19.510	19.761	17.412	502
2024-03-04	19.700	19.700	19.460	19.530	17.208	46
2024-03-01	19.580	19.660	19.480	19.581	17.253	35
2024-02-29	19.820	19.820	19.590	19.670	17.332	8
2024-02-28	19.480	19.650	19.470	19.640	17.305	19
2024-02-27	19.440	19.700	19.390	19.630	17.296	41
2024-02-26	19.490	19.490	19.211	19.211	16.927	526
2024-02-23	19.719	19.719	19.685	19.685	17.345	30
2024-02-22	19.865	19.865	19.865	19.865	17.503	2
2024-02-21	19.610	19.805	19.610	19.805	17.450	113
2024-02-20	19.480	19.640	19.480	19.640	17.305	64
2024-02-16	19.770	19.770	19.560	19.590	17.261	42
2024-02-15	19.760	19.820	19.720	19.795	17.442	120
2024-02-14	19.520	19.600	19.420	19.420	17.111	28
2024-02-13	19.312	19.460	19.099	19.409	17.101	897

← NewerPage 11 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.