Kimco Realty Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	92.700	92.700	92.700	92.700	84.052	0
2023-11-28	92.700	92.700	92.700	92.700	84.052	0
2023-11-27	92.700	92.700	92.700	92.700	84.052	75
2023-11-24	91.660	91.660	91.660	91.660	83.109	0
2023-11-23	91.660	91.660	91.660	91.660	83.109	0
2023-11-22	91.080	91.660	91.080	91.660	83.109	250
2023-11-21	90.700	90.700	90.700	90.700	82.239	0
2023-11-20	90.980	90.980	90.700	90.700	82.239	130
2023-11-17	88.750	88.750	88.750	88.750	80.471	0
2023-11-16	88.750	88.750	88.750	88.750	80.471	0
2023-11-14	88.750	88.750	88.750	88.750	80.471	0
2023-11-13	88.750	88.750	88.750	88.750	80.471	0
2023-11-10	88.750	88.750	88.750	88.750	80.471	0
2023-11-09	88.750	88.750	88.750	88.750	80.471	0
2023-11-08	88.750	88.750	88.750	88.750	80.471	0
2023-11-07	88.750	88.750	88.750	88.750	80.471	650
2023-11-06	90.100	90.100	90.100	90.100	81.695	0
2023-11-03	90.100	90.100	90.100	90.100	81.695	0
2023-11-01	90.100	90.100	90.100	90.100	81.695	0
2023-10-31	90.090	90.100	90.050	90.100	81.695	2,050
2023-10-30	86.640	86.640	86.640	86.640	78.558	250
2023-10-27	86.120	86.120	86.120	86.120	78.086	0
2023-10-26	85.270	86.120	85.270	86.120	78.086	3,475
2023-10-25	82.500	82.500	82.120	82.120	74.459	12
2023-10-24	83.450	83.450	83.450	83.450	75.665	0
2023-10-23	83.450	83.450	83.450	83.450	75.665	1
2023-10-20	84.820	84.820	84.780	84.780	76.871	6,075
2023-10-19	87.210	87.210	87.210	87.210	79.075	0
2023-10-18	87.420	87.420	87.210	87.210	79.075	1,225
2023-10-17	86.850	86.850	86.850	86.850	78.748	0
2023-10-16	86.870	87.070	86.850	86.850	78.748	1,833
2023-10-13	85.510	85.510	85.510	85.510	77.533	0
2023-10-11	85.510	85.510	85.510	85.510	77.533	0
2023-10-10	85.510	85.510	85.510	85.510	77.533	0
2023-10-09	85.510	85.510	85.510	85.510	77.533	0
2023-10-06	85.510	85.510	85.510	85.510	77.533	0
2023-10-05	85.510	85.510	85.510	85.510	77.533	0
2023-10-04	85.740	85.740	85.510	85.510	77.533	625
2023-10-03	89.230	89.230	89.230	89.230	80.906	0
2023-10-02	89.230	89.230	89.230	89.230	80.906	0
2023-09-29	89.230	89.230	89.230	89.230	80.906	0
2023-09-28	89.230	89.230	89.230	89.230	80.906	500
2023-09-27	88.020	88.020	88.020	88.020	79.809	0
2023-09-26	88.020	88.020	88.020	88.020	79.809	0
2023-09-25	88.020	88.020	88.020	88.020	79.809	200
2023-09-22	88.400	88.400	88.400	88.400	80.154	200
2023-09-21	92.250	92.250	89.640	89.640	81.278	4
2023-09-20	92.250	92.250	92.250	92.250	83.644	0
2023-09-19	92.250	92.250	92.250	92.250	83.644	0
2023-09-18	92.250	92.250	92.250	92.250	83.644	0
2023-09-15	92.790	92.880	92.010	92.250	83.644	5,333
2023-09-14	91.260	91.260	91.260	91.260	82.747	0
2023-09-13	91.260	91.260	91.260	91.260	82.747	1
2023-09-12	92.960	92.960	92.960	92.960	84.288	1
2023-09-11	92.370	92.370	92.370	92.370	83.753	0
2023-09-08	92.370	92.370	92.370	92.370	83.753	175
2023-09-06	91.330	91.510	91.200	91.200	82.692	8
2023-09-05	92.100	92.100	92.100	92.100	83.508	0
2023-09-04	92.100	92.100	92.100	92.100	82.787	7
2023-09-01	93.480	93.480	93.480	93.480	84.028	0

← NewerPage 13 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.