Kimco Realty Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-21	18.947	18.947	18.947	18.947	16.023	300
2023-04-20	19.037	19.037	18.980	18.980	16.052	900
2023-04-19	18.970	18.970	18.970	18.970	16.043	3,430
2023-04-18	19.120	19.120	19.120	19.120	16.170	648
2023-04-14	19.000	19.000	18.610	18.610	15.739	7,157
2023-04-13	18.910	18.910	18.810	18.820	15.916	19,729
2023-04-12	19.451	19.451	19.390	19.390	16.398	103
2023-04-11	19.280	19.280	19.280	19.280	16.305	362
2023-04-06	19.030	19.030	19.030	19.030	16.094	100
2023-04-05	19.052	19.052	19.045	19.045	16.107	285
2023-04-04	19.555	19.555	19.150	19.150	16.196	2,120
2023-04-03	19.882	19.882	19.882	19.882	16.815	13
2023-03-31	18.965	19.100	18.965	19.100	16.153	507
2023-03-30	18.968	18.968	18.968	18.968	16.042	60
2023-03-29	18.394	18.468	18.394	18.468	15.619	509
2023-03-28	18.144	18.144	18.085	18.085	15.295	351
2023-03-27	18.095	18.095	18.095	18.095	15.303	1
2023-03-24	17.496	18.005	17.476	18.005	15.227	600
2023-03-23	17.657	17.886	17.657	17.886	15.127	3,876
2023-03-22	18.007	18.007	18.007	18.007	15.229	1,100
2023-03-21	18.355	18.355	18.355	18.355	15.523	30
2023-03-20	18.055	18.151	18.033	18.151	15.350	1,890
2023-03-17	18.220	18.220	17.708	17.738	15.001	16,950
2023-03-15	18.478	18.478	18.361	18.361	15.528	43
2023-03-10	19.306	19.306	18.822	18.822	15.918	230
2023-03-09	19.907	19.907	19.907	19.907	16.835	600
2023-03-08	19.717	19.717	19.717	19.717	16.675	400
2023-03-06	20.698	20.714	20.654	20.714	17.314	339
2023-03-03	20.506	20.516	20.486	20.516	17.149	643
2023-03-02	20.414	20.500	20.414	20.419	17.067	1,120
2023-03-01	20.415	20.450	20.175	20.360	17.018	1,716
2023-02-27	20.945	20.990	20.934	20.934	17.498	530
2023-02-24	20.444	20.444	20.364	20.374	17.030	440
2023-02-23	20.648	20.648	20.305	20.305	16.972	835
2023-02-22	20.546	20.600	20.508	20.598	17.217	870
2023-02-21	20.970	20.970	20.584	20.584	17.205	1,471
2023-02-17	21.034	21.060	20.794	21.060	17.603	379
2023-02-16	21.060	21.289	21.050	21.288	17.794	2,905
2023-02-15	21.262	21.262	21.262	21.262	17.772	227
2023-02-14	21.724	21.724	21.591	21.591	18.047	200
2023-02-13	21.854	21.854	21.854	21.854	18.266	300
2023-02-09	21.490	21.490	21.315	21.354	17.849	514
2023-02-06	22.245	22.245	22.245	22.245	18.594	100
2023-02-03	22.684	22.684	22.420	22.420	18.740	400
2023-02-02	22.934	23.255	22.934	23.035	19.254	490
2023-02-01	22.413	22.549	22.070	22.070	18.447	2,246
2023-01-31	22.215	22.215	22.215	22.215	18.568	100
2023-01-24	21.845	21.845	21.815	21.815	18.234	492
2023-01-23	21.715	21.881	21.715	21.865	18.276	340
2023-01-20	20.925	21.062	20.925	21.062	17.605	200
2023-01-18	21.575	21.575	21.575	21.575	18.034	100
2023-01-17	21.360	22.080	21.310	22.050	18.431	8,628
2023-01-12	21.180	21.628	21.180	21.628	18.078	538
2023-01-11	20.635	20.885	20.635	20.885	17.457	524
2023-01-10	20.685	20.760	20.400	20.400	17.051	371
2023-01-09	21.313	21.313	21.313	21.313	17.815	364
2023-01-06	21.428	21.428	21.428	21.428	17.911	160
2023-01-04	21.565	21.565	21.565	21.565	18.025	400
2023-01-03	21.465	21.505	21.160	21.240	17.754	335
2022-12-30	21.225	21.225	21.225	21.225	17.741	229

← NewerPage 15 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.