Kimco Realty Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	17.901	17.901	17.805	17.881	15.500	398
2023-11-09	18.195	18.195	17.755	17.755	15.391	5,575
2023-11-08	18.288	18.288	18.245	18.245	15.816	4
2023-11-07	18.370	18.370	18.295	18.295	15.859	201
2023-11-06	18.750	18.750	18.450	18.490	16.028	77,074
2023-11-03	18.890	19.131	18.871	18.930	16.410	135
2023-11-02	18.375	18.600	18.370	18.471	16.012	1,140
2023-11-01	17.980	18.175	17.980	18.175	15.755	793
2023-10-31	17.340	17.895	17.340	17.895	15.512	520
2023-10-30	16.903	17.180	16.903	17.180	14.893	122
2023-10-27	17.250	17.250	17.000	17.000	14.737	2
2023-10-26	16.750	17.050	16.750	17.050	14.780	603
2023-10-25	16.671	16.730	16.440	16.440	14.251	82
2023-10-24	16.590	16.696	16.590	16.666	14.447	1,551
2023-10-23	16.621	16.720	16.570	16.720	14.494	84
2023-10-20	16.776	16.930	16.776	16.776	14.543	240
2023-10-19	17.090	17.250	17.090	17.220	14.927	7
2023-10-18	17.410	17.410	17.330	17.340	15.031	12
2023-10-16	17.290	17.310	17.258	17.260	14.962	9
2023-10-13	17.380	17.380	17.035	17.230	14.936	1,157
2023-10-12	17.300	17.300	17.110	17.110	14.832	18
2023-10-10	16.770	16.951	16.770	16.951	14.694	2,512
2023-10-09	16.480	16.480	16.450	16.450	14.260	79
2023-10-06	16.606	16.770	16.566	16.700	14.477	211
2023-10-05	16.806	16.890	16.786	16.889	14.640	700
2023-10-04	16.736	16.756	16.590	16.674	14.454	2,321
2023-10-03	16.949	16.949	16.545	16.595	14.385	1,162
2023-10-02	17.530	17.550	17.068	17.068	14.796	105
2023-09-29	17.739	17.739	17.739	17.739	15.377	77
2023-09-28	17.625	17.795	17.625	17.795	15.426	19
2023-09-27	17.552	17.552	17.440	17.440	15.118	8,674
2023-09-26	17.540	17.540	17.430	17.430	15.109	106
2023-09-25	17.570	17.698	17.570	17.698	15.342	102
2023-09-21	18.330	18.330	18.119	18.119	15.706	59
2023-09-20	18.695	18.699	18.695	18.699	16.209	300
2023-09-19	18.665	18.665	18.640	18.640	16.158	116
2023-09-18	18.935	18.935	18.638	18.638	16.156	187
2023-09-15	19.060	19.060	19.009	19.017	16.485	710
2023-09-14	18.770	19.152	18.770	19.152	16.602	1,034
2023-09-13	18.738	18.738	18.738	18.738	16.243	10
2023-09-12	18.540	18.729	18.540	18.729	16.235	226
2023-09-08	18.521	18.521	18.521	18.521	16.055	450
2023-09-05	18.600	18.615	18.600	18.615	15.937	425
2023-09-01	18.995	19.028	18.989	19.028	16.291	991
2023-08-30	18.939	18.940	18.939	18.940	16.215	400
2023-08-29	18.790	18.790	18.790	18.790	16.087	6
2023-08-24	19.026	19.026	19.026	19.026	16.289	250
2023-08-23	18.706	18.728	18.695	18.728	16.034	462
2023-08-22	18.835	18.835	18.645	18.645	15.963	228
2023-08-18	18.896	18.946	18.896	18.946	16.220	540
2023-08-17	19.268	19.301	19.115	19.115	16.365	335
2023-08-16	19.750	19.770	19.495	19.495	16.691	805
2023-08-15	20.040	20.040	19.781	19.781	16.936	397
2023-08-10	20.475	20.475	20.400	20.400	17.465	21
2023-08-09	20.210	20.210	20.210	20.210	17.303	96
2023-08-07	20.040	20.175	20.040	20.175	17.273	23
2023-08-03	19.905	19.905	19.879	19.879	17.019	121
2023-08-01	20.285	20.288	20.065	20.129	17.234	361
2023-07-31	20.265	20.265	20.265	20.265	17.350	408
2023-07-28	20.354	20.354	20.354	20.354	17.426	275

← NewerPage 13 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.