Kimco Realty Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	121.68	121.68	121.68	121.68	113.21	0
2024-08-16	121.68	121.68	121.68	121.68	113.21	0
2024-08-15	121.68	121.68	121.68	121.68	113.21	0
2024-08-14	121.68	121.68	121.68	121.68	113.21	0
2024-08-13	121.68	121.68	121.68	121.68	113.21	0
2024-08-12	121.68	121.68	121.68	121.68	113.21	0
2024-08-09	121.68	121.68	121.68	121.68	113.21	0
2024-08-08	122.33	122.33	121.68	121.68	113.21	6
2024-08-07	122.91	122.91	122.91	122.91	114.36	0
2024-08-06	122.91	122.91	122.91	122.91	114.36	1
2024-08-05	122.91	122.91	122.91	122.91	114.36	8
2024-08-02	125.14	125.14	125.14	125.14	116.43	0
2024-08-01	125.14	125.14	125.14	125.14	116.43	2
2024-07-31	120.80	120.80	120.80	120.80	112.39	0
2024-07-30	120.80	120.80	120.80	120.80	112.39	0
2024-07-29	107.42	120.80	107.42	120.80	112.39	3
2024-07-26	109.60	109.60	109.60	109.60	101.97	0
2024-07-25	109.60	109.60	109.60	109.60	101.97	0
2024-07-24	109.60	109.60	109.60	109.60	101.97	0
2024-07-23	109.55	109.60	109.55	109.60	101.97	2
2024-07-22	109.54	109.54	109.54	109.54	101.92	0
2024-07-19	109.54	109.54	109.54	109.54	101.92	0
2024-07-18	109.54	109.54	109.54	109.54	101.92	0
2024-07-17	109.54	109.54	109.54	109.54	101.92	0
2024-07-16	109.54	109.54	109.54	109.54	101.92	0
2024-07-15	109.54	109.54	109.54	109.54	101.92	0
2024-07-12	109.54	109.54	109.54	109.54	101.92	0
2024-07-11	109.54	109.54	109.54	109.54	101.92	9
2024-07-10	103.91	103.91	103.91	103.91	96.679	10
2024-07-09	104.05	104.05	104.05	104.05	96.809	1
2024-07-08	105.93	105.93	105.93	105.93	98.558	9
2024-07-05	106.50	106.50	106.50	106.50	99.089	10
2024-07-04	109.08	109.08	109.08	109.08	101.49	0
2024-07-03	109.08	109.08	109.08	109.08	101.49	0
2024-07-02	101.75	109.08	101.75	109.08	101.49	17
2024-07-01	101.70	101.70	101.70	101.70	94.623	0
2024-06-28	101.70	101.70	101.70	101.70	94.623	0
2024-06-27	101.70	101.70	101.70	101.70	94.623	0
2024-06-26	101.70	101.70	101.70	101.70	94.623	0
2024-06-25	101.70	101.70	101.70	101.70	94.623	1
2024-06-24	102.98	102.98	102.98	102.98	95.814	1
2024-06-21	100.82	100.82	100.82	100.82	93.804	0
2024-06-20	100.82	100.82	100.82	100.82	93.804	0
2024-06-19	100.82	100.82	100.82	100.82	93.804	0
2024-06-18	100.82	100.82	100.82	100.82	93.804	0
2024-06-17	100.82	100.82	100.82	100.82	93.804	0
2024-06-14	100.82	100.82	100.82	100.82	93.804	0
2024-06-13	100.82	100.82	100.82	100.82	93.804	0
2024-06-12	100.82	100.82	100.82	100.82	93.804	1
2024-06-11	101.25	101.25	101.25	101.25	94.204	0
2024-06-10	101.25	101.25	101.25	101.25	94.204	0
2024-06-07	101.25	101.25	101.25	101.25	94.204	0
2024-06-06	101.25	101.25	101.25	101.25	94.204	0
2024-06-05	101.25	101.25	101.25	101.25	94.204	0
2024-06-04	101.25	101.25	101.25	101.25	93.354	0
2024-06-03	101.25	101.25	101.25	101.25	93.354	0
2024-05-31	99.100	101.25	99.100	101.25	93.354	9
2024-05-29	94.130	94.680	94.130	94.680	87.296	4
2024-05-28	96.560	96.560	96.560	96.560	89.029	0
2024-05-27	96.560	96.560	96.560	96.560	89.029	11

← NewerPage 10 of 21 · 1,247 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.