Kimco Realty Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 21.850 | 22.200 | 21.830 | 22.140 | 20.407 | 704 |
| 2025-02-03 | 22.180 | 22.299 | 21.930 | 22.221 | 20.482 | 971 |
| 2025-01-31 | 22.530 | 22.733 | 22.362 | 22.362 | 20.612 | 2,034 |
| 2025-01-30 | 22.770 | 22.770 | 22.620 | 22.750 | 20.970 | 2,924 |
| 2025-01-29 | 23.040 | 23.040 | 22.560 | 22.560 | 20.794 | 2,444 |
| 2025-01-28 | 23.434 | 23.627 | 23.185 | 23.185 | 21.370 | 4,782 |
| 2025-01-27 | 23.140 | 23.472 | 22.970 | 23.281 | 21.459 | 9,300 |
| 2025-01-24 | 22.680 | 22.901 | 22.550 | 22.901 | 21.109 | 3,677 |
| 2025-01-23 | 22.144 | 22.459 | 22.111 | 22.459 | 20.702 | 2,623 |
| 2025-01-22 | 22.259 | 22.410 | 22.090 | 22.090 | 20.361 | 2,287 |
| 2025-01-21 | 22.404 | 22.440 | 22.270 | 22.270 | 20.527 | 3,542 |
| 2025-01-17 | 22.404 | 22.470 | 22.343 | 22.350 | 20.601 | 3,342 |
| 2025-01-16 | 22.198 | 22.247 | 22.070 | 22.200 | 20.463 | 3,843 |
| 2025-01-15 | 22.600 | 22.600 | 21.991 | 21.991 | 20.270 | 5,444 |
| 2025-01-14 | 22.090 | 22.105 | 21.980 | 22.105 | 20.375 | 1,989 |
| 2025-01-13 | 21.660 | 21.830 | 21.620 | 21.830 | 20.122 | 323 |
| 2025-01-10 | 21.590 | 21.695 | 21.510 | 21.680 | 19.983 | 1,292 |
| 2025-01-08 | 21.990 | 22.097 | 21.824 | 21.955 | 20.237 | 4,770 |
| 2025-01-07 | 22.470 | 22.605 | 22.105 | 22.110 | 20.380 | 7,102 |
| 2025-01-06 | 22.910 | 23.070 | 22.422 | 22.422 | 20.667 | 5,130 |
| 2025-01-03 | 23.035 | 23.250 | 23.013 | 23.170 | 21.357 | 2,781 |
| 2025-01-02 | 23.400 | 23.490 | 22.965 | 22.970 | 21.172 | 9,465 |
| 2024-12-31 | 23.330 | 23.446 | 23.330 | 23.375 | 21.546 | 1,296 |
| 2024-12-30 | 23.250 | 23.250 | 22.945 | 22.945 | 21.149 | 1,335 |
| 2024-12-27 | 23.700 | 23.700 | 23.400 | 23.420 | 21.587 | 1,023 |
| 2024-12-24 | 23.380 | 23.519 | 23.370 | 23.519 | 21.678 | 262 |
| 2024-12-23 | 23.390 | 23.420 | 23.250 | 23.420 | 21.587 | 7 |
| 2024-12-20 | 23.040 | 23.545 | 22.980 | 23.519 | 21.678 | 7,870 |
| 2024-12-19 | 23.402 | 23.490 | 23.187 | 23.427 | 21.593 | 6,351 |
| 2024-12-18 | 24.330 | 24.477 | 23.975 | 23.985 | 22.108 | 6,800 |
| 2024-12-17 | 24.272 | 24.575 | 24.167 | 24.512 | 22.594 | 4,223 |
| 2024-12-16 | 24.520 | 25.019 | 24.520 | 24.859 | 22.913 | 1,610 |
| 2024-12-13 | 24.476 | 24.547 | 24.345 | 24.501 | 22.583 | 2,048 |
| 2024-12-12 | 24.514 | 24.747 | 24.504 | 24.535 | 22.615 | 2,967 |
| 2024-12-11 | 24.815 | 24.815 | 24.415 | 24.430 | 22.518 | 20,344 |
| 2024-12-10 | 24.930 | 25.040 | 24.689 | 24.695 | 22.762 | 38,283 |
| 2024-12-09 | 25.170 | 25.190 | 24.981 | 25.005 | 23.048 | 1,133 |
| 2024-12-06 | 25.210 | 25.239 | 25.128 | 25.180 | 23.209 | 2,801 |
| 2024-12-05 | 25.010 | 25.125 | 24.900 | 25.111 | 23.145 | 6,103 |
| 2024-12-04 | 25.234 | 25.297 | 25.150 | 25.265 | 23.057 | 1,501 |
| 2024-12-03 | 25.280 | 25.360 | 25.027 | 25.180 | 22.980 | 5,135 |
| 2024-12-02 | 25.430 | 25.470 | 25.260 | 25.280 | 23.071 | 4,725 |
| 2024-11-29 | 25.794 | 25.810 | 25.570 | 25.570 | 23.336 | 6,577 |
| 2024-11-27 | 25.674 | 25.777 | 25.550 | 25.720 | 23.473 | 1,133 |
| 2024-11-26 | 25.540 | 25.540 | 25.300 | 25.441 | 23.218 | 2,469 |
| 2024-11-25 | 25.465 | 25.557 | 25.390 | 25.510 | 23.281 | 3,618 |
| 2024-11-22 | 25.384 | 25.410 | 25.312 | 25.365 | 23.149 | 4,124 |
| 2024-11-21 | 25.159 | 25.305 | 25.090 | 25.305 | 23.094 | 2,603 |
| 2024-11-20 | 25.050 | 25.127 | 24.926 | 25.065 | 22.875 | 5,859 |
| 2024-11-19 | 24.980 | 25.100 | 24.810 | 25.100 | 22.907 | 16,724 |
| 2024-11-18 | 24.735 | 25.035 | 24.680 | 25.035 | 22.847 | 6,497 |
| 2024-11-15 | 24.600 | 24.910 | 24.553 | 24.910 | 22.733 | 16,932 |
| 2024-11-14 | 24.670 | 24.750 | 24.587 | 24.665 | 22.510 | 4,010 |
| 2024-11-13 | 24.750 | 24.937 | 24.750 | 24.760 | 22.596 | 3,188 |
| 2024-11-12 | 25.125 | 25.125 | 24.775 | 24.775 | 22.610 | 3,177 |
| 2024-11-11 | 25.000 | 25.087 | 24.918 | 25.032 | 22.845 | 3,616 |
| 2024-11-08 | 24.846 | 25.013 | 24.843 | 25.008 | 22.822 | 4,651 |
| 2024-11-07 | 24.320 | 24.615 | 24.320 | 24.605 | 22.455 | 2,821 |
| 2024-11-06 | 24.945 | 24.963 | 24.249 | 24.275 | 22.154 | 10,406 |
| 2024-11-05 | 24.120 | 24.426 | 24.120 | 24.390 | 22.259 | 1,748 |
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.