Kimco Realty Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	98.190	98.190	98.190	98.190	84.395	0
2022-06-21	98.190	98.190	98.190	98.190	84.395	0
2022-06-20	98.190	98.190	98.190	98.190	84.395	0
2022-06-17	98.190	98.190	98.190	98.190	84.395	3
2022-06-15	98.170	98.170	98.170	98.170	84.378	7
2022-06-14	98.180	98.180	98.180	98.180	84.387	4
2022-06-13	103.70	103.70	103.70	103.70	89.131	0
2022-06-10	103.70	103.70	103.70	103.70	89.131	416
2022-06-09	109.45	109.45	109.45	109.45	94.073	0
2022-06-08	109.45	109.45	109.45	109.45	94.073	0
2022-06-07	109.45	109.45	109.45	109.45	93.174	1
2022-06-06	113.08	113.08	113.08	113.08	96.264	0
2022-06-03	113.08	113.08	113.08	113.08	96.264	0
2022-06-02	113.08	113.08	113.08	113.08	96.264	1
2022-06-01	111.10	111.10	111.10	111.10	94.578	1
2022-05-31	113.53	113.53	113.53	113.53	96.647	0
2022-05-30	113.53	113.53	113.53	113.53	96.647	5
2022-05-27	108.87	108.87	108.87	108.87	92.680	0
2022-05-26	108.87	108.87	108.87	108.87	92.680	0
2022-05-25	108.87	108.87	108.87	108.87	92.680	3
2022-05-24	105.52	105.52	105.52	105.52	89.828	2
2022-05-23	106.12	106.12	106.12	106.12	90.339	0
2022-05-20	107.04	107.04	106.12	106.12	90.339	7,004
2022-05-19	121.56	121.56	121.56	121.56	103.48	0
2022-05-18	121.56	121.56	121.56	121.56	103.48	0
2022-05-17	121.56	121.56	121.56	121.56	103.48	0
2022-05-16	121.56	121.56	121.56	121.56	103.48	0
2022-05-13	121.56	121.56	121.56	121.56	103.48	0
2022-05-12	121.56	121.56	121.56	121.56	103.48	0
2022-05-11	121.56	121.56	121.56	121.56	103.48	0
2022-05-10	121.56	121.56	121.56	121.56	103.48	0
2022-05-09	121.56	121.56	121.56	121.56	103.48	0
2022-05-06	121.56	121.56	121.56	121.56	103.48	0
2022-05-05	121.56	121.56	121.56	121.56	103.48	0
2022-05-04	121.56	121.56	121.56	121.56	103.48	0
2022-05-03	121.56	121.56	121.56	121.56	103.48	0
2022-05-02	121.56	121.56	121.56	121.56	103.48	0
2022-04-29	121.56	121.56	121.56	121.56	103.48	0
2022-04-28	121.56	121.56	121.56	121.56	103.48	0
2022-04-27	121.56	121.56	121.56	121.56	103.48	0
2022-04-26	121.56	121.56	121.56	121.56	103.48	0
2022-04-25	121.56	121.56	121.56	121.56	103.48	0
2022-04-22	121.56	121.56	121.56	121.56	103.48	10
2022-04-20	121.20	121.20	121.20	121.20	103.18	3
2022-04-19	118.26	118.26	118.26	118.26	100.67	0
2022-04-18	118.26	118.26	118.26	118.26	100.67	0
2022-04-14	118.26	118.26	118.26	118.26	100.67	0
2022-04-13	118.26	118.26	118.26	118.26	100.67	0
2022-04-12	118.26	118.26	118.26	118.26	100.67	0
2022-04-11	118.26	118.26	118.26	118.26	100.67	0
2022-04-08	118.26	118.26	118.26	118.26	100.67	0
2022-04-07	118.26	118.26	118.26	118.26	100.67	0
2022-04-06	118.26	118.26	118.26	118.26	100.67	0
2022-04-05	118.26	118.26	118.26	118.26	100.67	0
2022-04-04	118.26	118.26	118.26	118.26	100.67	0
2022-04-01	118.26	118.26	118.26	118.26	100.67	0
2022-03-31	118.26	118.26	118.26	118.26	100.67	0
2022-03-30	118.26	118.26	118.26	118.26	100.67	0
2022-03-29	117.99	118.26	117.99	118.26	100.67	3
2022-03-28	116.04	116.04	116.04	116.04	98.784	0

← NewerPage 19 of 21 · 1,246 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.