Kimco Realty Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 23.830 | 24.375 | 23.830 | 24.225 | 22.108 | 128,401 |
| 2024-11-01 | 23.732 | 24.121 | 23.700 | 23.840 | 21.757 | 9,632 |
| 2024-10-31 | 23.950 | 24.560 | 23.760 | 23.975 | 21.880 | 5,209 |
| 2024-10-30 | 23.680 | 23.970 | 23.680 | 23.900 | 21.812 | 1,082 |
| 2024-10-29 | 23.970 | 23.970 | 23.680 | 23.680 | 21.611 | 768 |
| 2024-10-28 | 23.850 | 24.010 | 23.660 | 23.840 | 21.757 | 150 |
| 2024-10-25 | 24.020 | 24.020 | 23.700 | 23.740 | 21.666 | 2,205 |
| 2024-10-24 | 23.940 | 24.070 | 23.840 | 23.870 | 21.784 | 534 |
| 2024-10-23 | 23.852 | 24.098 | 23.852 | 23.911 | 21.822 | 1,902 |
| 2024-10-22 | 23.970 | 24.080 | 23.970 | 24.070 | 21.967 | 5 |
| 2024-10-21 | 24.495 | 24.590 | 24.125 | 24.160 | 22.049 | 400 |
| 2024-10-18 | 24.470 | 24.630 | 24.350 | 24.550 | 22.405 | 115,386 |
| 2024-10-17 | 24.290 | 24.375 | 24.240 | 24.375 | 22.245 | 3,286 |
| 2024-10-16 | 24.150 | 24.245 | 24.020 | 24.230 | 22.113 | 207,508 |
| 2024-10-15 | 23.410 | 24.230 | 23.410 | 24.230 | 22.113 | 379,033 |
| 2024-10-14 | 23.135 | 23.400 | 23.130 | 23.365 | 21.323 | 1,206 |
| 2024-10-11 | 23.086 | 23.167 | 22.980 | 23.060 | 21.045 | 1,716 |
| 2024-10-10 | 23.210 | 23.210 | 22.770 | 22.770 | 20.780 | 2,820 |
| 2024-10-09 | 22.890 | 23.050 | 22.870 | 23.050 | 21.036 | 344 |
| 2024-10-08 | 23.020 | 23.020 | 22.800 | 22.970 | 20.963 | 2,002 |
| 2024-10-07 | 22.740 | 22.836 | 22.640 | 22.830 | 20.835 | 271 |
| 2024-10-04 | 22.900 | 22.900 | 22.590 | 22.790 | 20.799 | 2,192 |
| 2024-10-03 | 22.845 | 23.010 | 22.701 | 22.800 | 20.808 | 607 |
| 2024-10-02 | 22.924 | 23.430 | 22.710 | 22.920 | 20.917 | 1,083 |
| 2024-10-01 | 23.305 | 23.335 | 23.035 | 23.109 | 21.090 | 8,862 |
| 2024-09-30 | 22.950 | 23.170 | 22.840 | 23.170 | 21.145 | 2,402 |
| 2024-09-27 | 22.990 | 23.140 | 22.900 | 23.050 | 21.036 | 853 |
| 2024-09-26 | 23.490 | 23.490 | 22.775 | 22.820 | 20.826 | 926 |
| 2024-09-25 | 23.690 | 23.690 | 23.422 | 23.460 | 21.410 | 1,363 |
| 2024-09-24 | 23.400 | 23.735 | 23.400 | 23.730 | 21.656 | 1,122 |
| 2024-09-23 | 23.440 | 23.675 | 23.440 | 23.550 | 21.492 | 1,450 |
| 2024-09-20 | 23.200 | 23.300 | 23.126 | 23.243 | 21.212 | 1,737 |
| 2024-09-19 | 23.800 | 23.800 | 23.130 | 23.130 | 21.109 | 1,650 |
| 2024-09-18 | 23.690 | 23.710 | 23.550 | 23.550 | 21.492 | 1,238 |
| 2024-09-17 | 24.150 | 24.150 | 23.545 | 23.670 | 21.602 | 1,039 |
| 2024-09-16 | 24.210 | 24.250 | 23.980 | 24.120 | 22.012 | 3,254 |
| 2024-09-13 | 23.800 | 24.080 | 23.680 | 23.990 | 21.894 | 1,260 |
| 2024-09-12 | 23.515 | 23.700 | 23.380 | 23.700 | 21.629 | 1,986 |
| 2024-09-11 | 23.180 | 23.500 | 23.087 | 23.500 | 21.447 | 3,907 |
| 2024-09-10 | 23.440 | 23.440 | 23.165 | 23.260 | 21.227 | 2,098 |
| 2024-09-09 | 23.440 | 23.440 | 22.920 | 23.270 | 21.237 | 1,487 |
| 2024-09-06 | 23.120 | 23.156 | 22.835 | 22.890 | 20.890 | 1,010 |
| 2024-09-05 | 23.310 | 23.370 | 23.080 | 23.200 | 21.173 | 3,039 |
| 2024-09-04 | 23.414 | 23.495 | 23.220 | 23.220 | 20.972 | 1,395 |
| 2024-09-03 | 23.070 | 23.229 | 23.070 | 23.151 | 20.909 | 2,245 |
| 2024-08-30 | 23.080 | 23.237 | 23.035 | 23.100 | 20.864 | 2,648 |
| 2024-08-29 | 23.190 | 23.190 | 23.007 | 23.110 | 20.873 | 1,954 |
| 2024-08-28 | 23.080 | 23.230 | 23.018 | 23.060 | 20.827 | 642 |
| 2024-08-27 | 23.250 | 23.370 | 23.201 | 23.350 | 21.089 | 874 |
| 2024-08-23 | 22.860 | 23.285 | 22.860 | 23.130 | 20.891 | 317 |
| 2024-08-22 | 22.860 | 22.875 | 22.700 | 22.875 | 20.660 | 226 |
| 2024-08-21 | 22.670 | 22.710 | 22.540 | 22.710 | 20.511 | 5,772 |
| 2024-08-20 | 22.460 | 22.460 | 22.270 | 22.320 | 20.159 | 5 |
| 2024-08-19 | 22.370 | 22.370 | 22.140 | 22.260 | 20.105 | 28 |
| 2024-08-16 | 22.400 | 22.600 | 22.230 | 22.260 | 20.105 | 5,014 |
| 2024-08-15 | 22.150 | 22.530 | 22.080 | 22.390 | 20.222 | 966 |
| 2024-08-14 | 21.850 | 22.065 | 21.850 | 22.000 | 19.870 | 41 |
| 2024-08-13 | 22.180 | 22.180 | 21.755 | 21.795 | 19.685 | 477 |
| 2024-08-12 | 21.860 | 21.860 | 21.640 | 21.640 | 19.545 | 1,010 |
| 2024-08-09 | 21.960 | 21.960 | 21.640 | 21.861 | 19.745 | 1,575 |
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.