Kimco Realty Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	97.000	97.000	97.000	97.000	88.673	30
2024-02-27	96.620	96.620	96.620	96.620	88.325	1,050
2024-02-26	96.300	96.300	96.300	96.300	88.033	100
2024-02-23	98.060	98.060	98.060	98.060	89.642	100
2024-02-22	99.610	99.610	97.730	97.730	89.340	480
2024-02-21	97.650	97.650	97.650	97.650	89.267	600
2024-02-20	97.040	97.040	96.690	96.700	88.399	8,500
2024-02-19	98.310	98.310	98.310	98.310	89.870	60
2024-02-16	100.75	100.75	100.75	100.75	92.101	0
2024-02-15	100.75	100.75	100.75	100.75	92.101	0
2024-02-14	100.75	100.75	100.75	100.75	92.101	0
2024-02-09	100.75	100.75	100.75	100.75	92.101	0
2024-02-08	100.75	100.75	100.75	100.75	92.101	0
2024-02-07	100.75	100.75	100.75	100.75	92.101	525
2024-02-06	98.900	98.900	98.900	98.900	90.410	0
2024-02-05	98.900	98.900	98.900	98.900	90.410	75
2024-02-02	100.20	100.20	100.10	100.20	91.598	150
2024-02-01	101.16	101.16	101.16	101.16	92.476	0
2024-01-31	101.16	101.16	101.16	101.16	92.476	0
2024-01-30	101.16	101.16	101.16	101.16	92.476	825
2024-01-29	102.25	102.25	102.25	102.25	93.472	0
2024-01-26	102.25	102.25	102.25	102.25	93.472	1
2024-01-25	102.00	102.00	102.00	102.00	93.244	10
2024-01-24	97.470	97.470	97.470	97.470	89.103	0
2024-01-23	97.470	97.470	97.470	97.470	89.103	0
2024-01-22	97.470	97.470	97.470	97.470	89.103	0
2024-01-19	97.470	97.470	97.470	97.470	89.103	6
2024-01-18	100.00	100.00	100.00	100.00	91.415	0
2024-01-17	100.00	100.00	100.00	100.00	91.415	0
2024-01-16	100.00	100.00	100.00	100.00	91.415	0
2024-01-15	100.00	100.00	100.00	100.00	91.415	0
2024-01-12	100.00	100.00	100.00	100.00	91.415	0
2024-01-11	100.00	100.00	100.00	100.00	91.415	9
2024-01-10	100.00	102.45	100.00	102.40	93.609	621
2024-01-09	101.71	101.71	101.71	101.71	92.979	0
2024-01-08	101.71	101.71	101.71	101.71	92.979	1
2024-01-05	102.00	102.00	102.00	102.00	93.244	0
2024-01-04	103.00	103.00	102.00	102.00	93.244	206
2024-01-03	102.09	102.46	102.09	102.46	93.664	208
2024-01-02	102.10	102.10	102.10	102.10	93.335	0
2023-12-28	102.10	102.10	102.10	102.10	93.335	0
2023-12-27	102.10	102.10	102.10	102.10	93.335	0
2023-12-26	102.10	102.10	102.10	102.10	93.335	0
2023-12-22	102.10	102.10	102.10	102.10	93.335	0
2023-12-21	102.10	102.10	102.10	102.10	93.335	0
2023-12-20	102.10	102.10	102.10	102.10	93.335	0
2023-12-19	102.10	102.10	102.10	102.10	93.335	0
2023-12-18	102.10	102.10	102.10	102.10	93.335	0
2023-12-15	102.10	102.10	102.10	102.10	93.335	0
2023-12-14	102.10	102.10	102.10	102.10	93.335	0
2023-12-13	101.70	102.10	101.70	102.10	93.335	261
2023-12-12	100.08	100.82	100.01	100.82	92.165	4,900
2023-12-11	100.30	100.34	100.20	100.20	91.598	4,800
2023-12-08	98.700	99.320	98.650	99.320	90.794	5,650
2023-12-07	100.07	100.07	99.000	99.000	90.501	4
2023-12-06	101.18	101.18	101.18	101.18	92.494	0
2023-12-05	101.18	101.18	101.18	101.18	91.741	0
2023-12-04	92.700	101.18	92.700	101.18	91.741	1,430
2023-12-01	92.700	92.700	92.700	92.700	84.052	0
2023-11-30	92.700	92.700	92.700	92.700	84.052	0

← NewerPage 12 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.