Kimco Realty Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | 0 |
| 2026-10-14 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | 0 |
| 2026-10-13 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | 0 |
| 2026-10-12 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | 0 |
| 2026-10-09 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | 0 |
| 2026-10-08 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | 0 |
| 2026-10-07 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | 0 |
| 2026-10-06 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | 0 |
| 2026-10-05 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | 0 |
| 2026-10-02 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | 0 |
| 2026-10-01 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | 0 |
| 2026-09-30 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | 0 |
| 2026-09-29 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | 0 |
| 2026-09-28 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | 0 |
| 2026-09-25 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | 0 |
| 2026-09-24 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | 0 |
| 2026-09-23 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | 0 |
| 2026-09-22 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | 0 |
| 2026-09-21 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | 0 |
| 2026-09-18 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | 0 |
| 2026-09-17 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | 0 |
| 2026-09-16 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | 0 |
| 2026-09-15 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | 0 |
| 2026-09-14 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | 0 |
| 2026-09-11 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | 0 |
| 2026-09-10 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | 0 |
| 2026-09-09 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | 0 |
| 2026-09-08 | 121.00 | 121.00 | 120.91 | 120.91 | 120.91 | 11 |
| 2026-09-07 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | 0 |
| 2026-09-04 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | 0 |
| 2026-09-03 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | 0 |
| 2026-09-02 | 125.84 | 125.84 | 125.84 | 125.84 | 124.84 | 0 |
| 2026-09-01 | 125.84 | 125.84 | 125.84 | 125.84 | 124.84 | 0 |
| 2026-08-31 | 125.84 | 125.84 | 125.84 | 125.84 | 124.84 | 0 |
| 2026-08-28 | 125.84 | 125.84 | 125.84 | 125.84 | 124.84 | 0 |
| 2026-08-27 | 125.84 | 125.84 | 125.84 | 125.84 | 124.84 | 0 |
| 2026-08-26 | 125.84 | 125.84 | 125.84 | 125.84 | 124.84 | 0 |
| 2026-08-25 | 125.84 | 125.84 | 125.84 | 125.84 | 124.84 | 0 |
| 2026-08-24 | 125.84 | 125.84 | 125.84 | 125.84 | 124.84 | 2 |
| 2026-08-21 | 125.84 | 125.84 | 125.84 | 125.84 | 124.84 | 0 |
| 2026-08-20 | 125.84 | 125.84 | 125.84 | 125.84 | 124.84 | 0 |
| 2026-08-19 | 125.84 | 125.84 | 125.84 | 125.84 | 124.84 | 0 |
| 2026-08-18 | 125.84 | 125.84 | 125.84 | 125.84 | 124.84 | 0 |
| 2026-08-17 | 125.84 | 125.84 | 125.84 | 125.84 | 124.84 | 0 |
| 2026-08-14 | 125.84 | 125.84 | 125.84 | 125.84 | 124.84 | 0 |
| 2026-08-13 | 125.84 | 125.84 | 125.84 | 125.84 | 124.84 | 1 |
| 2026-08-12 | 124.44 | 124.44 | 124.44 | 124.44 | 123.45 | 0 |
| 2026-08-11 | 124.44 | 124.44 | 124.44 | 124.44 | 123.45 | 1 |
| 2026-08-10 | 131.28 | 131.28 | 131.28 | 131.28 | 130.24 | 0 |
| 2026-08-07 | 131.28 | 131.28 | 131.28 | 131.28 | 130.24 | 0 |
| 2026-08-06 | 131.28 | 131.28 | 131.28 | 131.28 | 130.24 | 0 |
| 2026-08-05 | 131.28 | 131.28 | 131.28 | 131.28 | 130.24 | 0 |
| 2026-08-04 | 131.28 | 131.28 | 131.28 | 131.28 | 130.24 | 0 |
| 2026-08-03 | 131.28 | 131.28 | 131.28 | 131.28 | 130.24 | 0 |
| 2026-07-31 | 131.28 | 131.28 | 131.28 | 131.28 | 130.24 | 0 |
| 2026-07-30 | 131.28 | 131.28 | 131.28 | 131.28 | 130.24 | 0 |
| 2026-07-29 | 131.28 | 131.28 | 131.28 | 131.28 | 130.24 | 0 |
| 2026-07-28 | 131.28 | 131.28 | 131.28 | 131.28 | 130.24 | 0 |
| 2026-07-27 | 131.28 | 131.28 | 131.28 | 131.28 | 130.24 | 0 |
| 2026-07-24 | 131.28 | 131.28 | 131.28 | 131.28 | 130.24 | 0 |
Page 1 of 21 · 1,251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 1.0108 USD |
| 2026-06-03 | 0.9349 USD |
| 2026-03-05 | 0.9609 USD |
| 2025-12-04 | 1.0075 USD |
| 2025-09-04 | 0.9354 USD |
| 2025-06-05 | 0.9657 USD |
| 2025-03-06 | 1.0045 USD |
| 2024-12-04 | 1.0635 USD |
| 2024-09-04 | 0.9201 USD |
| 2024-06-05 | 0.9141 USD |
| 2024-03-06 | 0.8382 USD |
| 2023-12-06 | 0.8233 USD |
| 2023-09-05 | 0.7955 USD |
| 2023-06-06 | 1.1039 USD |
| 2023-03-08 | 1.2078 USD |
| 2022-12-08 | 1.2150 USD |
| 2022-09-08 | 1.1779 USD |
| 2022-06-08 | 1.0466 USD |
| 2022-03-09 | 0.9078 USD |
| 2021-12-08 | 1.0098 USD |
| 2021-09-08 | 0.9551 USD |
| 2021-06-08 | 0.8845 USD |
| 2020-12-08 | 0.8404 USD |
| 2020-09-09 | 0.5542 USD |
| 2020-04-01 | 1.4641 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.