Kimco Realty Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	97.990	97.990	97.990	97.990	87.037	3,100
2023-03-09	100.68	100.68	100.68	100.68	89.426	0
2023-03-08	100.68	100.68	100.68	100.68	89.426	13,870
2023-03-07	102.67	102.67	102.67	102.67	90.121	8,800
2023-03-06	106.41	106.41	106.41	106.41	93.404	0
2023-03-03	106.41	106.41	106.41	106.41	93.404	0
2023-03-02	106.41	106.41	106.41	106.41	93.404	4
2023-03-01	108.48	108.48	108.48	108.48	95.221	0
2023-02-28	108.68	109.13	108.48	108.48	95.221	9,000
2023-02-27	113.16	113.16	113.16	113.16	99.329	0
2023-02-24	113.16	113.16	113.16	113.16	99.329	0
2023-02-23	113.16	113.16	113.16	113.16	99.329	0
2023-02-22	113.16	113.16	113.16	113.16	99.329	0
2023-02-17	113.16	113.16	113.16	113.16	99.329	0
2023-02-16	113.16	113.16	113.16	113.16	99.329	0
2023-02-15	113.16	113.16	113.16	113.16	99.329	0
2023-02-14	113.16	113.16	113.16	113.16	99.329	0
2023-02-13	113.16	113.16	113.16	113.16	99.329	0
2023-02-10	113.16	113.16	113.16	113.16	99.329	0
2023-02-09	113.16	113.17	113.16	113.16	99.329	217
2023-02-08	113.30	113.30	113.30	113.30	99.452	0
2023-02-07	113.30	113.30	113.30	113.30	99.452	0
2023-02-06	113.30	113.30	113.30	113.30	99.452	0
2023-02-03	113.30	113.30	113.30	113.30	99.452	0
2023-02-02	113.30	113.30	113.30	113.30	99.452	0
2023-02-01	113.30	113.30	113.30	113.30	99.452	3
2023-01-31	115.33	115.33	115.33	115.33	101.23	0
2023-01-30	115.33	115.33	115.33	115.33	101.23	0
2023-01-27	115.33	115.33	115.33	115.33	101.23	330
2023-01-26	110.72	110.72	110.72	110.72	97.187	0
2023-01-25	110.72	110.72	110.72	110.72	97.187	0
2023-01-24	110.72	110.72	110.72	110.72	97.187	0
2023-01-23	110.72	110.72	110.72	110.72	97.187	0
2023-01-20	110.72	110.72	110.72	110.72	97.187	140
2023-01-19	111.35	111.35	110.71	110.71	97.178	404
2023-01-18	106.20	106.20	106.20	106.20	93.220	0
2023-01-17	106.20	106.20	106.20	106.20	93.220	0
2023-01-16	106.20	106.20	106.20	106.20	93.220	0
2023-01-13	106.20	106.20	106.20	106.20	93.220	0
2023-01-12	106.20	106.20	106.20	106.20	93.220	0
2023-01-11	106.20	106.20	106.20	106.20	93.220	0
2023-01-10	106.20	106.20	106.20	106.20	93.220	270
2023-01-09	112.89	112.94	110.77	110.77	97.231	520
2023-01-06	118.36	118.36	118.36	118.36	103.89	0
2023-01-05	118.36	118.36	118.36	118.36	103.89	0
2023-01-04	118.36	118.36	118.36	118.36	103.89	360
2023-01-03	115.13	115.13	115.07	115.07	101.01	760
2023-01-02	114.52	114.52	114.52	114.52	100.52	2
2022-12-29	112.42	112.42	112.42	112.42	98.679	0
2022-12-28	112.42	112.42	112.42	112.42	98.679	0
2022-12-27	112.30	112.42	112.30	112.42	98.679	380
2022-12-26	106.95	106.95	106.95	106.95	93.878	0
2022-12-23	106.95	106.95	106.95	106.95	93.878	0
2022-12-22	108.35	108.35	106.78	106.95	93.878	2,900
2022-12-21	116.70	116.70	116.70	116.70	102.44	0
2022-12-20	116.70	116.70	116.70	116.70	102.44	0
2022-12-19	116.70	116.70	116.70	116.70	102.44	0
2022-12-16	116.70	116.70	116.70	116.70	102.44	0
2022-12-15	116.70	116.70	116.70	116.70	102.44	0
2022-12-14	116.70	116.70	116.70	116.70	102.44	0

← NewerPage 16 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.