Kimco Realty Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	20.897	20.897	20.897	20.897	17.466	800
2022-12-22	20.916	20.916	20.916	20.916	17.483	100
2022-12-21	21.185	21.375	21.185	21.375	17.866	16
2022-12-20	20.754	20.754	20.754	20.754	17.347	100
2022-12-19	21.276	21.276	21.065	21.065	17.607	983
2022-12-16	21.140	21.140	21.140	21.140	17.670	49
2022-12-15	21.665	21.665	21.665	21.665	18.109	128
2022-12-13	22.490	22.490	22.445	22.445	18.761	321
2022-12-12	21.725	21.725	21.600	21.600	18.054	741
2022-12-08	22.035	22.035	21.940	21.940	18.339	264
2022-12-06	22.142	22.142	22.142	22.142	18.314	1,540
2022-12-05	22.285	22.285	22.285	22.285	18.432	3
2022-12-01	23.036	23.036	22.844	22.844	18.894	213
2022-11-30	22.420	22.420	22.420	22.420	18.543	1
2022-11-28	22.491	22.491	22.465	22.465	18.581	200
2022-11-22	22.230	22.230	22.230	22.230	18.386	12,815
2022-11-21	22.100	22.100	22.100	22.100	18.279	1
2022-11-15	22.265	22.265	22.265	22.265	18.415	11
2022-11-11	22.416	22.416	22.416	22.416	18.540	99
2022-11-10	21.915	22.142	21.915	22.142	18.313	100
2022-11-09	21.025	21.025	21.025	21.025	17.390	15
2022-11-08	21.417	21.417	21.354	21.354	17.662	1,034
2022-11-04	21.510	21.510	21.510	21.510	17.791	1
2022-11-03	20.830	20.930	20.830	20.930	17.311	11,039
2022-11-02	21.225	21.225	21.225	21.225	17.555	75
2022-11-01	21.550	21.550	21.375	21.491	17.775	60
2022-10-28	20.886	20.886	20.886	20.886	17.275	295
2022-10-27	21.006	21.006	20.891	20.954	17.331	609
2022-10-25	19.950	20.555	19.950	20.535	16.984	500
2022-10-24	19.830	19.830	19.830	19.830	16.401	2
2022-10-21	19.503	19.503	19.503	19.503	16.131	575
2022-10-20	19.230	19.230	19.218	19.218	15.895	166
2022-10-19	19.420	19.420	19.240	19.240	15.913	17
2022-10-18	19.746	19.746	19.746	19.746	16.332	75
2022-10-17	19.430	19.430	19.300	19.300	15.963	12
2022-10-14	19.655	19.767	19.210	19.210	15.888	2,088
2022-10-13	18.500	19.155	18.500	19.155	15.843	1,474
2022-10-12	18.880	18.880	18.819	18.819	15.565	15,238
2022-10-10	18.755	18.755	18.755	18.755	15.512	1,302
2022-10-07	18.984	19.160	18.984	19.006	15.720	15,514
2022-10-06	19.240	19.240	19.240	19.240	15.913	1
2022-10-05	19.004	19.004	18.935	18.935	15.661	332
2022-10-04	19.022	19.364	19.022	19.254	15.925	2,475
2022-09-30	18.400	18.400	18.400	18.400	15.218	27
2022-09-29	17.755	18.132	17.755	18.132	14.997	576
2022-09-28	18.240	18.600	18.240	18.600	15.384	1
2022-09-27	18.040	18.040	18.040	18.040	14.921	18,407
2022-09-26	18.540	18.540	17.945	17.945	14.842	2
2022-09-23	18.860	18.860	18.589	18.590	15.376	27
2022-09-22	19.800	19.800	19.800	19.800	16.376	22,088
2022-09-21	20.250	20.250	20.250	20.250	16.749	12,448
2022-09-20	20.580	20.580	20.280	20.280	16.773	71
2022-09-16	20.520	20.520	20.435	20.435	16.902	630
2022-09-15	21.060	21.060	20.865	20.868	17.260	407
2022-09-14	20.920	20.940	20.920	20.940	17.319	2
2022-09-13	21.512	21.515	21.512	21.515	17.795	652
2022-09-08	21.530	21.638	21.530	21.638	17.897	562,664
2022-09-06	21.390	21.390	21.390	21.390	17.512	1
2022-09-01	20.905	20.905	20.879	20.879	17.093	3
2022-08-26	22.110	22.110	21.802	21.802	17.849	11

← NewerPage 16 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.