Kimco Realty Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	116.70	116.70	116.70	116.70	102.44	30
2022-12-12	114.73	114.73	114.73	114.73	100.71	0
2022-12-09	114.25	114.73	114.25	114.73	100.71	3,890
2022-12-08	114.98	114.98	113.62	113.62	99.733	10,536
2022-12-07	115.10	115.10	115.10	115.10	99.965	8,600
2022-12-06	119.28	119.28	119.28	119.28	103.60	0
2022-12-05	119.28	119.28	119.28	119.28	103.60	0
2022-12-02	119.28	119.28	119.28	119.28	103.60	0
2022-12-01	119.28	119.28	119.28	119.28	103.60	0
2022-11-30	119.28	119.28	119.28	119.28	103.60	3
2022-11-29	117.93	117.93	117.93	117.93	102.42	26
2022-11-28	122.70	122.70	122.70	122.70	106.57	0
2022-11-25	122.70	122.70	122.70	122.70	106.57	0
2022-11-24	122.70	122.70	122.70	122.70	106.57	0
2022-11-23	122.70	122.70	122.70	122.70	106.57	1,580
2022-11-22	119.47	119.47	119.47	119.47	103.76	0
2022-11-21	119.47	119.47	119.47	119.47	103.76	0
2022-11-18	119.47	119.47	119.47	119.47	103.76	0
2022-11-17	119.47	119.47	119.47	119.47	103.76	0
2022-11-16	119.47	119.47	119.47	119.47	103.76	0
2022-11-14	119.47	119.47	119.47	119.47	103.76	0
2022-11-11	119.47	119.47	119.47	119.47	103.76	0
2022-11-10	118.30	119.47	118.30	119.47	103.76	900
2022-11-09	110.82	110.82	110.82	110.82	96.248	0
2022-11-08	110.82	110.82	110.82	110.82	96.248	0
2022-11-07	109.06	110.82	109.06	110.82	96.248	1,402
2022-11-04	109.69	109.69	109.69	109.69	95.267	0
2022-11-03	109.69	109.69	109.69	109.69	95.267	0
2022-11-01	109.69	109.69	109.69	109.69	95.267	14,200
2022-10-31	110.85	110.85	110.85	110.85	96.274	40
2022-10-28	108.43	108.43	108.43	108.43	94.172	0
2022-10-27	108.43	108.43	108.43	108.43	94.172	0
2022-10-26	108.43	108.43	108.43	108.43	94.172	0
2022-10-25	105.99	108.43	105.99	108.43	94.172	3,510
2022-10-24	104.09	104.09	104.09	104.09	90.403	1
2022-10-21	104.09	104.09	104.09	104.09	90.403	0
2022-10-20	104.09	104.09	104.09	104.09	90.403	0
2022-10-19	104.09	104.09	104.09	104.09	90.403	0
2022-10-18	104.09	104.09	104.09	104.09	90.403	34
2022-10-17	102.57	102.57	102.57	102.57	89.083	200
2022-10-14	100.34	100.34	100.34	100.34	87.146	0
2022-10-13	100.34	100.34	100.34	100.34	87.146	2,000
2022-10-11	96.670	96.670	96.670	96.670	83.959	0
2022-10-10	97.350	97.350	96.670	96.670	83.959	4,402
2022-10-07	100.08	100.08	100.08	100.08	86.920	0
2022-10-06	100.08	100.08	100.08	100.08	86.920	0
2022-10-05	100.08	100.08	100.08	100.08	86.920	0
2022-10-04	100.08	100.08	100.08	100.08	86.920	1,500
2022-10-03	97.300	97.300	97.300	97.300	84.506	0
2022-09-30	97.300	97.300	97.300	97.300	84.506	0
2022-09-29	97.300	97.300	97.300	97.300	84.506	300
2022-09-28	97.400	97.400	97.400	97.400	84.593	1,400
2022-09-27	98.380	98.380	98.380	98.380	85.444	0
2022-09-26	98.380	98.380	98.380	98.380	85.444	16
2022-09-23	98.380	98.380	98.380	98.380	85.444	2,700
2022-09-22	105.57	105.57	105.57	105.57	91.688	0
2022-09-21	105.25	105.57	105.25	105.57	91.688	1,603
2022-09-20	107.85	107.85	107.85	107.85	93.669	0
2022-09-19	107.85	107.85	107.85	107.85	93.669	0
2022-09-16	107.85	107.85	107.85	107.85	93.669	1,050

← NewerPage 17 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.