Kimco Realty Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	94.130	94.130	93.460	93.480	84.028	4,700
2023-08-30	91.440	91.440	91.440	91.440	82.194	0
2023-08-29	91.440	91.440	91.440	91.440	82.194	0
2023-08-28	91.440	91.440	91.440	91.440	82.194	0
2023-08-25	91.440	91.440	91.440	91.440	82.194	0
2023-08-24	91.260	91.440	91.260	91.440	82.194	1,503
2023-08-23	94.620	94.620	94.620	94.620	85.052	0
2023-08-22	94.620	94.620	94.620	94.620	85.052	0
2023-08-21	94.620	94.620	94.620	94.620	85.052	0
2023-08-18	94.620	94.620	94.620	94.620	85.052	1
2023-08-17	95.110	95.110	95.110	95.110	85.493	2
2023-08-16	98.330	98.330	96.220	96.220	86.491	120
2023-08-15	100.17	100.17	100.17	100.17	90.041	0
2023-08-14	100.17	100.17	100.17	100.17	90.041	0
2023-08-11	100.17	100.17	100.17	100.17	90.041	0
2023-08-10	100.17	100.17	100.17	100.17	90.041	0
2023-08-09	98.470	100.17	98.470	100.17	90.041	1,420
2023-08-08	98.620	98.620	98.620	98.620	88.648	0
2023-08-07	98.520	99.060	98.520	98.620	88.648	825
2023-08-04	98.450	98.450	97.950	97.950	88.046	500
2023-08-03	95.800	95.800	95.800	95.800	86.113	0
2023-08-02	95.800	95.800	95.800	95.800	86.113	0
2023-08-01	95.800	95.800	95.800	95.800	86.113	0
2023-07-31	95.800	95.800	95.800	95.800	86.113	0
2023-07-28	95.800	95.800	95.800	95.800	86.113	7,475
2023-07-27	96.080	96.080	96.080	96.080	86.365	5
2023-07-26	99.940	99.940	99.940	99.940	89.834	0
2023-07-25	99.940	99.940	99.940	99.940	89.834	0
2023-07-24	99.940	99.940	99.940	99.940	89.834	0
2023-07-21	99.940	99.940	99.940	99.940	89.834	0
2023-07-20	99.940	99.940	99.940	99.940	89.834	1
2023-07-19	99.940	99.940	99.940	99.940	89.834	1,550
2023-07-18	98.910	98.910	98.910	98.910	88.909	4
2023-07-17	99.370	99.370	99.370	99.370	89.322	5
2023-07-14	98.560	98.560	98.560	98.560	88.594	0
2023-07-13	98.560	98.560	98.560	98.560	88.594	0
2023-07-12	98.560	98.560	98.560	98.560	88.594	764
2023-07-11	98.550	98.550	98.550	98.550	88.585	0
2023-07-10	98.550	98.550	98.550	98.550	88.585	0
2023-07-07	98.550	98.550	98.550	98.550	88.585	0
2023-07-06	98.550	98.550	98.550	98.550	88.585	0
2023-07-05	97.690	98.970	97.690	98.550	88.585	5,150
2023-07-04	92.750	92.750	92.750	92.750	83.371	0
2023-07-03	92.750	92.750	92.750	92.750	83.371	0
2023-06-30	92.750	92.750	92.750	92.750	83.371	0
2023-06-29	92.750	92.750	92.750	92.750	83.371	0
2023-06-28	93.910	93.910	92.750	92.750	83.371	11,250
2023-06-27	91.610	91.610	91.610	91.610	82.347	0
2023-06-26	91.610	91.610	91.610	91.610	82.347	0
2023-06-23	91.610	91.610	91.610	91.610	82.347	0
2023-06-22	91.610	91.610	91.610	91.610	82.347	0
2023-06-21	91.610	91.610	91.610	91.610	82.347	1
2023-06-20	92.130	92.330	92.130	92.290	82.958	6,900
2023-06-19	94.130	94.130	94.130	94.130	84.612	0
2023-06-16	94.130	94.130	94.130	94.130	84.612	0
2023-06-15	94.130	94.130	94.130	94.130	84.612	0
2023-06-14	94.130	94.130	94.130	94.130	84.612	0
2023-06-13	95.170	95.170	94.130	94.130	84.612	2,579
2023-06-12	93.080	93.080	93.080	93.080	83.668	0
2023-06-09	93.080	93.080	93.080	93.080	83.668	0

← NewerPage 14 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.