Kimco Realty Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	22.415	22.415	22.415	22.415	18.351	45
2022-08-24	22.070	22.070	22.070	22.070	18.068	1
2022-08-23	22.130	22.130	22.130	22.130	18.117	1
2022-08-19	23.240	23.240	23.185	23.185	18.981	942
2022-08-17	23.490	23.490	23.370	23.370	19.133	43
2022-08-16	23.510	23.810	23.510	23.810	19.493	29
2022-08-15	23.350	23.580	23.350	23.580	19.305	23
2022-08-11	22.810	22.990	22.810	22.970	18.805	23
2022-08-10	22.453	22.508	22.450	22.508	18.427	492
2022-08-08	21.620	21.975	21.620	21.975	17.991	2,005
2022-08-05	21.190	21.190	21.190	21.190	17.348	1
2022-08-03	21.610	21.610	21.610	21.610	17.692	300
2022-08-02	21.540	21.652	21.540	21.652	17.726	400
2022-08-01	21.930	21.930	21.635	21.635	17.712	214
2022-07-29	21.930	22.120	21.930	22.120	18.109	113
2022-07-25	21.430	21.430	21.430	21.430	17.544	1
2022-07-20	20.950	21.489	20.950	21.489	17.592	49
2022-07-19	20.560	20.560	20.560	20.560	16.832	1
2022-07-18	20.230	20.340	20.230	20.340	16.652	1
2022-07-15	19.850	19.890	19.850	19.890	16.284	5
2022-07-12	19.730	19.730	19.730	19.730	16.153	1
2022-07-11	19.840	19.840	19.595	19.600	16.046	7
2022-07-08	19.898	19.898	19.775	19.775	16.189	190
2022-07-01	20.045	20.045	20.045	20.045	16.410	35
2022-06-30	19.870	19.995	19.830	19.995	16.370	462
2022-06-29	20.260	20.260	20.035	20.035	16.402	495
2022-06-28	20.905	20.905	20.790	20.790	17.020	51
2022-06-24	19.790	20.118	19.740	20.118	16.470	80
2022-06-23	19.160	19.410	19.160	19.410	15.891	2
2022-06-22	18.800	19.100	18.800	19.100	15.637	1
2022-06-21	19.185	19.400	19.130	19.250	15.760	84
2022-06-17	19.090	19.090	18.935	18.935	15.502	286
2022-06-16	18.820	18.910	18.820	18.910	15.481	100
2022-06-15	19.340	19.442	19.340	19.442	15.917	200
2022-06-14	19.520	19.520	19.280	19.450	15.923	259
2022-06-13	20.120	20.120	19.475	19.565	16.018	455
2022-06-10	21.000	21.140	20.880	20.880	17.094	55
2022-06-09	22.140	22.140	21.820	21.820	17.864	26
2022-06-08	22.610	22.630	22.520	22.520	18.437	2
2022-06-07	22.490	22.770	22.490	22.770	18.478	1
2022-06-06	22.820	22.820	22.690	22.820	18.518	27
2022-06-01	22.790	22.790	22.730	22.750	18.461	1
2022-05-27	23.290	23.568	23.290	23.568	19.125	131
2022-05-26	23.180	23.180	23.180	23.180	18.810	90
2022-05-24	21.805	21.940	21.805	21.940	17.804	100
2022-05-23	22.220	22.220	22.220	22.220	18.031	1,001
2022-05-20	22.795	22.795	21.408	21.408	17.372	197
2022-05-19	23.095	23.095	22.690	22.690	18.413	110
2022-05-18	23.735	23.735	23.215	23.215	18.839	201
2022-05-17	23.635	23.758	23.620	23.660	19.200	103
2022-05-16	23.065	23.215	23.065	23.170	18.802	263
2022-05-13	22.625	23.120	22.625	22.955	18.628	344
2022-05-12	22.200	22.585	22.200	22.340	18.128	477
2022-05-11	23.105	23.105	22.505	22.505	18.263	256
2022-05-10	23.070	23.645	23.070	23.644	19.187	2,116
2022-05-09	23.840	23.840	23.490	23.490	19.062	99
2022-05-03	24.800	25.130	24.425	25.130	20.393	167
2022-04-28	25.888	25.896	25.642	25.642	20.808	860
2022-04-27	25.652	25.652	25.565	25.565	20.746	55
2022-04-26	25.745	25.765	25.565	25.565	20.746	218

← NewerPage 17 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.