Kimco Realty Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	20.225	20.225	19.845	19.930	17.561	232
2024-02-09	19.990	20.000	19.655	19.720	17.376	515
2024-02-08	19.980	20.410	19.765	19.856	17.495	1,958
2024-02-07	20.360	20.360	20.300	20.300	17.887	17
2024-02-06	20.028	20.410	19.840	20.410	17.984	291
2024-02-05	19.820	19.858	19.800	19.858	17.497	7
2024-02-02	20.250	20.250	20.054	20.171	17.773	1,088
2024-02-01	20.180	20.522	20.152	20.497	18.060	1,447
2024-01-31	20.410	20.520	20.410	20.430	18.001	11,577
2024-01-30	20.330	20.450	20.290	20.450	18.019	8
2024-01-29	20.474	20.510	20.310	20.380	17.957	672
2024-01-26	20.945	20.955	20.660	20.660	18.204	669
2024-01-25	20.520	20.710	20.520	20.710	18.248	275
2024-01-24	20.599	20.650	20.420	20.420	17.992	1,453
2024-01-23	20.480	20.480	20.130	20.130	17.737	258
2024-01-22	20.370	20.480	20.250	20.250	17.843	155
2024-01-19	19.660	19.886	19.644	19.886	17.522	1,899
2024-01-18	19.955	20.010	19.521	19.521	17.200	207
2024-01-17	19.950	20.410	19.900	19.900	17.534	53
2024-01-16	20.510	20.530	20.200	20.210	17.807	530,782
2024-01-12	20.850	20.850	20.510	20.730	18.266	42
2024-01-11	21.051	21.051	20.640	20.640	18.186	201
2024-01-10	20.770	20.960	20.750	20.958	18.466	3,575
2024-01-09	20.681	20.681	20.680	20.680	18.221	2
2024-01-08	20.841	20.841	20.841	20.841	18.363	69
2024-01-05	20.959	20.959	20.784	20.831	18.355	125
2024-01-04	20.745	20.900	20.745	20.785	18.314	754
2024-01-03	20.980	21.000	20.720	20.870	18.389	908
2024-01-02	21.230	21.535	21.230	21.535	18.975	355
2023-12-29	21.720	21.720	21.581	21.599	19.031	130
2023-12-28	21.680	21.740	21.640	21.669	19.093	164
2023-12-22	21.930	21.930	21.780	21.855	19.257	151
2023-12-21	21.820	21.820	21.780	21.820	19.226	3
2023-12-20	22.160	22.229	22.150	22.229	19.586	95
2023-12-19	22.085	22.240	21.946	22.130	19.499	1,151
2023-12-18	22.380	22.420	21.999	22.013	19.396	1,061
2023-12-15	22.400	22.440	22.140	22.160	19.526	1,520
2023-12-14	22.025	22.810	22.025	22.490	19.816	1,465
2023-12-13	20.340	20.760	20.290	20.760	18.292	119
2023-12-12	20.240	20.250	20.190	20.250	17.843	65
2023-12-11	20.210	20.320	20.210	20.320	17.904	502
2023-12-08	20.080	20.170	19.890	19.991	17.615	79
2023-12-07	20.230	20.230	20.001	20.005	17.627	89
2023-12-06	20.329	20.568	20.291	20.291	17.879	1,767
2023-12-05	20.485	20.670	20.391	20.392	17.677	1,657
2023-12-04	19.910	20.380	19.880	20.380	17.667	2,195
2023-12-01	19.340	20.025	19.340	19.960	17.302	343
2023-11-30	19.000	19.330	19.000	19.230	16.670	350
2023-11-29	19.230	19.300	19.140	19.200	16.644	1,047
2023-11-28	18.810	18.930	18.760	18.930	16.410	43
2023-11-27	18.690	18.950	18.640	18.950	16.427	487
2023-11-24	18.810	18.810	18.660	18.738	16.243	359
2023-11-22	18.840	18.850	18.710	18.760	16.262	257
2023-11-21	18.680	18.729	18.572	18.700	16.210	503
2023-11-20	18.880	18.880	18.589	18.700	16.210	146
2023-11-17	18.990	18.990	18.770	18.790	16.288	16
2023-11-16	18.980	18.980	18.600	18.600	16.124	620
2023-11-15	18.910	18.970	18.600	18.860	16.349	339
2023-11-14	18.360	19.102	18.320	18.790	16.288	2,239
2023-11-13	17.800	17.810	17.640	17.780	15.413	9

← NewerPage 12 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.