Kimco Realty Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	109.46	109.46	109.46	109.46	95.067	1
2022-09-14	113.55	113.55	113.55	113.55	98.619	0
2022-09-13	113.55	113.55	113.55	113.55	98.619	0
2022-09-12	113.55	113.55	113.55	113.55	98.619	0
2022-09-09	113.55	113.55	113.55	113.55	98.619	30
2022-09-08	113.69	113.69	113.69	113.69	98.741	1
2022-09-06	108.42	108.42	108.42	108.42	93.188	0
2022-09-05	108.42	108.42	108.42	108.42	93.188	58
2022-09-02	110.79	110.79	110.79	110.79	95.225	0
2022-09-01	108.54	110.79	108.54	110.79	95.225	1,201
2022-08-31	110.37	110.37	110.37	110.37	94.864	500
2022-08-30	109.16	109.80	109.16	109.80	94.374	231
2022-08-29	111.28	111.28	111.28	111.28	95.646	0
2022-08-26	111.73	111.73	111.28	111.28	95.646	7,500
2022-08-25	114.29	114.29	114.29	114.29	98.233	2,750
2022-08-24	112.38	112.38	112.38	112.38	96.592	0
2022-08-23	112.38	112.38	112.38	112.38	96.592	1,550
2022-08-22	115.36	115.36	115.36	115.36	99.153	900
2022-08-19	122.47	122.47	122.47	122.47	105.26	0
2022-08-18	122.47	122.47	122.47	122.47	105.26	0
2022-08-17	122.47	122.47	122.47	122.47	105.26	0
2022-08-16	122.47	122.47	122.47	122.47	105.26	900
2022-08-15	119.67	119.67	119.67	119.67	102.86	1,800
2022-08-12	117.93	117.93	117.93	117.93	101.36	900
2022-08-11	118.16	118.16	118.16	118.16	101.56	800
2022-08-10	112.23	112.23	112.23	112.23	96.463	0
2022-08-09	112.23	112.23	112.23	112.23	96.463	18,600
2022-08-08	112.35	112.35	112.35	112.35	96.566	0
2022-08-05	112.35	112.35	112.35	112.35	96.566	0
2022-08-04	112.35	112.35	112.35	112.35	96.566	1,200
2022-08-03	113.12	113.12	113.12	113.12	97.228	0
2022-08-02	113.12	113.12	113.12	113.12	97.228	600
2022-08-01	112.31	112.31	112.31	112.31	96.532	1,480
2022-07-29	114.85	114.85	114.85	114.85	98.715	40
2022-07-28	113.62	113.62	113.62	113.62	97.657	1
2022-07-27	113.97	113.97	113.97	113.97	97.958	0
2022-07-26	114.84	114.84	113.97	113.97	97.958	1,700
2022-07-25	116.23	116.23	115.83	115.83	99.557	1,101
2022-07-22	117.57	117.57	117.57	117.57	101.05	300
2022-07-21	114.96	117.12	114.96	117.12	100.67	591
2022-07-20	117.22	117.22	117.22	117.22	100.75	2,070
2022-07-19	111.69	111.69	111.69	111.69	95.999	490
2022-07-18	109.21	109.98	109.21	109.98	94.529	671
2022-07-15	107.08	108.05	107.08	108.05	92.870	1,420
2022-07-14	109.10	109.10	109.10	109.10	93.773	0
2022-07-13	109.10	109.10	109.10	109.10	93.773	0
2022-07-12	109.10	109.10	109.10	109.10	93.773	42
2022-07-11	105.12	105.12	105.12	105.12	90.352	0
2022-07-08	105.59	105.59	104.83	105.12	90.352	27,500
2022-07-07	108.20	108.20	107.31	107.31	92.234	27,000
2022-07-06	106.30	106.30	106.30	106.30	91.366	0
2022-07-05	106.30	106.30	106.30	106.30	91.366	0
2022-07-04	106.30	106.30	106.30	106.30	91.366	0
2022-07-01	106.30	106.30	106.30	106.30	91.366	5
2022-06-30	103.31	104.10	103.31	104.10	89.475	1,309
2022-06-29	99.370	99.370	99.370	99.370	85.409	0
2022-06-28	99.370	99.370	99.370	99.370	85.409	0
2022-06-27	99.370	99.370	99.370	99.370	85.409	0
2022-06-24	99.370	99.370	99.370	99.370	85.409	0
2022-06-23	99.370	99.370	99.370	99.370	85.409	1

← NewerPage 18 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.