Kimco Realty Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 22.550 | 22.800 | 22.515 | 22.800 | 18.356 | 4 |
| 2021-12-16 | 23.000 | 23.125 | 23.000 | 23.025 | 18.537 | 32 |
| 2021-12-14 | 22.760 | 22.760 | 22.690 | 22.745 | 18.312 | 200 |
| 2021-12-13 | 22.950 | 22.950 | 22.682 | 22.690 | 18.267 | 501 |
| 2021-12-10 | 22.895 | 22.945 | 22.895 | 22.945 | 18.473 | 106 |
| 2021-12-09 | 23.210 | 23.210 | 23.210 | 23.210 | 18.686 | 100 |
| 2021-12-08 | 23.642 | 23.760 | 23.642 | 23.760 | 19.129 | 200 |
| 2021-12-07 | 23.815 | 23.910 | 23.815 | 23.828 | 19.047 | 110 |
| 2021-12-06 | 23.000 | 23.000 | 23.000 | 23.000 | 18.385 | 10 |
| 2021-12-03 | 22.986 | 22.986 | 22.695 | 22.695 | 18.141 | 500 |
| 2021-12-02 | 22.290 | 22.890 | 22.290 | 22.890 | 18.297 | 1 |
| 2021-12-01 | 23.019 | 23.019 | 23.019 | 23.019 | 18.400 | 50 |
| 2021-11-30 | 22.710 | 22.845 | 22.450 | 22.625 | 18.085 | 5,831 |
| 2021-11-29 | 23.840 | 23.840 | 23.460 | 23.460 | 18.752 | 2 |
| 2021-11-26 | 23.840 | 23.840 | 22.925 | 22.925 | 18.325 | 500 |
| 2021-11-23 | 24.080 | 24.380 | 24.030 | 24.350 | 19.464 | 435 |
| 2021-11-22 | 24.050 | 24.350 | 24.050 | 24.180 | 19.328 | 2 |
| 2021-11-18 | 23.840 | 24.150 | 23.840 | 24.150 | 19.304 | 1 |
| 2021-11-17 | 23.570 | 23.570 | 23.280 | 23.415 | 18.716 | 112,242 |
| 2021-11-15 | 23.720 | 23.940 | 23.720 | 23.940 | 19.136 | 124 |
| 2021-11-12 | 23.710 | 23.710 | 23.560 | 23.640 | 18.896 | 81 |
| 2021-11-11 | 23.543 | 23.740 | 23.543 | 23.740 | 18.976 | 4,372 |
| 2021-11-10 | 23.430 | 23.500 | 23.420 | 23.500 | 18.784 | 30 |
| 2021-11-09 | 23.340 | 23.615 | 23.285 | 23.570 | 18.840 | 150 |
| 2021-11-08 | 24.350 | 24.370 | 23.610 | 23.610 | 18.872 | 3 |
| 2021-11-05 | 24.760 | 24.760 | 24.065 | 24.095 | 19.260 | 1,437 |
| 2021-11-04 | 24.070 | 24.070 | 23.300 | 23.300 | 18.624 | 4,686 |
| 2021-11-03 | 23.490 | 24.090 | 23.490 | 24.072 | 19.242 | 561 |
| 2021-11-02 | 23.180 | 23.420 | 23.140 | 23.420 | 18.720 | 1 |
| 2021-11-01 | 22.610 | 22.710 | 22.610 | 22.710 | 18.153 | 45 |
| 2021-10-29 | 22.640 | 22.720 | 22.640 | 22.662 | 18.115 | 98 |
| 2021-10-28 | 22.590 | 22.590 | 22.420 | 22.566 | 18.038 | 1,012 |
| 2021-10-27 | 23.030 | 23.030 | 22.750 | 22.750 | 18.185 | 203 |
| 2021-10-26 | 23.180 | 23.210 | 23.170 | 23.210 | 18.553 | 1 |
| 2021-10-25 | 23.060 | 23.150 | 23.060 | 23.110 | 18.473 | 1 |
← NewerPage 19 of 19 · 1,115 trading days
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.