Kimco Realty Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	25.288	25.288	25.085	25.085	20.356	669
2022-04-22	25.780	25.780	25.605	25.605	20.778	79
2022-04-21	26.295	26.370	26.220	26.220	21.277	481
2022-04-20	25.950	26.315	25.950	26.315	21.354	204
2022-04-19	25.430	25.800	25.430	25.792	20.930	1,161
2022-04-13	24.735	24.735	24.720	24.720	20.060	57
2022-04-12	24.590	24.590	24.340	24.350	19.760	1
2022-04-11	24.385	24.520	24.385	24.520	19.898	99
2022-04-08	24.062	24.062	24.020	24.020	19.492	1
2022-04-07	23.919	23.919	23.760	23.900	19.395	163
2022-04-06	24.150	24.242	24.150	24.240	19.671	83
2022-04-05	24.682	24.682	24.300	24.300	19.719	111
2022-04-04	24.750	24.750	24.415	24.415	19.813	65
2022-04-01	24.850	24.850	24.510	24.600	19.963	10
2022-03-31	25.080	25.198	25.080	25.198	20.448	51
2022-03-30	25.110	25.215	25.090	25.090	20.360	22
2022-03-29	24.713	24.895	24.713	24.835	20.153	239
2022-03-25	24.150	24.438	24.150	24.438	19.831	96
2022-03-22	24.518	24.518	24.518	24.518	19.896	104
2022-03-15	23.505	23.505	23.505	23.505	19.074	63
2022-03-11	24.155	24.160	24.155	24.160	19.606	1
2022-03-10	23.540	23.540	23.540	23.540	19.102	1
2022-03-09	24.030	24.200	24.030	24.045	19.512	101
2022-03-07	23.670	23.670	23.670	23.670	19.056	6
2022-03-04	23.270	23.655	23.270	23.655	19.044	150
2022-03-01	23.440	23.440	23.170	23.170	18.654	1
2022-02-28	24.360	24.360	24.080	24.080	19.386	2
2022-02-24	22.600	22.600	22.600	22.600	18.195	1
2022-02-18	23.675	23.710	23.675	23.710	19.088	323
2022-02-17	24.150	24.150	24.135	24.140	19.435	450
2022-02-15	23.690	23.885	23.690	23.885	19.229	53
2022-02-14	24.080	24.080	23.310	23.310	18.766	485
2022-02-11	24.410	24.410	24.310	24.380	19.628	17
2022-02-10	24.350	24.929	24.350	24.929	20.070	450
2022-02-09	24.529	24.585	24.529	24.585	19.793	304
2022-02-07	23.900	23.940	23.900	23.940	19.274	1
2022-02-02	24.501	24.501	24.501	24.501	19.725	100
2022-02-01	24.170	24.265	24.170	24.265	19.535	21
2022-01-26	24.585	24.768	24.585	24.595	19.801	237
2022-01-25	24.068	24.068	24.068	24.068	19.377	150
2022-01-24	23.152	23.192	22.850	22.980	18.501	850
2022-01-21	23.525	23.850	23.525	23.850	19.201	42
2022-01-20	24.220	24.565	24.156	24.332	19.589	710
2022-01-19	24.452	24.455	24.452	24.455	19.688	300
2022-01-18	24.785	24.785	24.630	24.635	19.833	390
2022-01-14	25.180	25.180	25.180	25.180	20.272	79
2022-01-13	25.250	25.570	25.250	25.570	20.586	398
2022-01-12	24.998	25.075	24.998	25.060	20.175	2,613
2022-01-11	25.150	25.150	24.740	24.780	19.950	2
2022-01-10	24.840	24.840	24.510	24.510	19.732	234
2022-01-07	24.960	24.960	24.770	24.885	20.034	1,707
2022-01-06	24.880	25.015	24.880	25.015	20.139	1,450
2022-01-05	25.540	25.540	25.085	25.085	20.195	1,871
2022-01-04	24.910	25.215	24.910	25.202	20.290	1,151
2021-12-31	24.620	24.730	24.620	24.730	19.910	1
2021-12-30	24.430	24.510	24.430	24.470	19.700	121
2021-12-29	24.230	24.265	24.230	24.265	19.535	62
2021-12-22	23.568	23.568	23.540	23.540	18.952	50
2021-12-21	22.240	23.380	22.240	23.380	18.823	1
2021-12-20	22.360	22.360	21.920	21.980	17.696	203

← NewerPage 18 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.