Kimco Realty Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	20.686	20.706	20.571	20.674	17.700	800
2023-07-26	20.685	20.731	20.671	20.680	17.705	495
2023-07-25	20.732	20.732	20.732	20.732	17.750	384
2023-07-24	20.865	20.865	20.839	20.839	17.841	410
2023-07-21	20.827	21.078	20.827	21.078	18.046	303
2023-07-20	20.666	20.815	20.666	20.812	17.818	3,325
2023-07-19	20.716	20.835	20.666	20.835	17.838	1,518
2023-07-18	20.600	20.660	20.514	20.514	17.563	342
2023-07-17	20.400	20.496	20.400	20.474	17.529	380
2023-07-14	20.536	20.536	20.536	20.536	17.581	20
2023-07-13	20.436	20.496	20.426	20.496	17.548	600
2023-07-12	20.510	20.549	20.467	20.467	17.522	500
2023-07-11	19.876	20.153	19.876	20.153	17.254	2,618
2023-07-10	19.870	19.893	19.822	19.893	17.032	680
2023-07-07	20.150	20.257	20.064	20.230	17.320	11,614
2023-07-06	19.910	19.910	19.818	19.894	17.032	2,601
2023-07-05	19.990	20.299	19.990	20.299	17.379	910
2023-06-30	19.960	19.960	19.495	19.505	16.699	1,074
2023-06-29	19.366	19.406	19.366	19.377	16.590	1,900
2023-06-28	19.196	19.407	19.196	19.407	16.615	400
2023-06-27	19.107	19.276	19.107	19.276	16.503	1,300
2023-06-23	18.426	18.525	18.426	18.525	15.860	360
2023-06-22	18.916	18.916	18.866	18.866	16.152	320
2023-06-21	19.036	19.196	19.036	19.112	16.363	501
2023-06-20	19.216	19.260	19.216	19.260	16.489	600
2023-06-19	19.450	19.450	19.450	19.450	16.652	83
2023-06-15	19.156	19.167	19.156	19.167	16.409	590
2023-06-14	19.410	19.526	19.355	19.355	16.571	942
2023-06-13	19.360	19.619	19.360	19.455	16.656	142
2023-06-12	19.440	19.440	19.285	19.290	16.515	643
2023-06-09	19.225	19.225	19.195	19.195	16.434	360
2023-06-08	19.330	19.330	19.057	19.167	16.409	3,132
2023-06-07	18.890	19.225	18.890	19.225	16.459	53
2023-06-06	18.700	18.915	18.700	18.885	15.971	776
2023-06-05	18.680	18.824	18.680	18.824	15.920	286
2023-06-02	18.436	18.785	18.396	18.785	15.887	1,520
2023-06-01	18.430	18.430	18.045	18.145	15.346	743
2023-05-31	18.150	18.150	18.071	18.112	15.318	568
2023-05-30	18.155	18.176	18.078	18.126	15.330	1,077
2023-05-26	17.806	18.015	17.806	18.015	15.236	422
2023-05-25	17.788	17.788	17.788	17.788	15.044	50
2023-05-24	18.100	18.100	18.025	18.025	15.244	461
2023-05-23	18.810	18.896	18.774	18.808	15.906	555
2023-05-22	18.615	18.615	18.615	18.615	15.743	1
2023-05-19	18.520	18.520	18.520	18.520	15.663	73
2023-05-18	18.426	18.426	18.426	18.426	15.583	200
2023-05-16	18.412	18.412	18.412	18.412	15.571	29
2023-05-15	18.370	18.661	18.370	18.661	15.782	1,146
2023-05-12	18.070	18.070	18.000	18.030	15.248	28,778
2023-05-11	17.970	17.970	17.952	17.952	15.182	484
2023-05-10	18.400	18.400	18.265	18.270	15.451	40
2023-05-05	18.560	18.701	18.560	18.701	15.816	87
2023-05-04	18.300	18.345	18.300	18.342	15.512	733
2023-05-03	18.580	18.629	18.580	18.629	15.755	38
2023-05-02	18.730	18.730	18.551	18.570	15.705	1,161
2023-04-28	18.980	18.980	18.980	18.980	16.052	2,697
2023-04-27	18.870	18.870	18.670	18.841	15.935	638
2023-04-26	18.855	18.855	18.855	18.855	15.946	1,026
2023-04-25	18.690	18.785	18.661	18.775	15.878	1,526
2023-04-24	19.249	19.249	18.935	18.935	16.014	75

← NewerPage 14 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.