Kimco Realty Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	116.04	116.04	116.04	116.04	98.784	0
2022-03-24	116.04	116.04	116.04	116.04	98.784	1
2022-03-23	120.48	120.48	120.48	120.48	102.56	0
2022-03-22	120.48	120.48	120.48	120.48	102.56	1
2022-03-21	121.29	121.29	121.29	121.29	103.25	0
2022-03-18	121.29	121.29	121.29	121.29	103.25	0
2022-03-17	121.29	121.29	121.29	121.29	103.25	0
2022-03-16	121.29	121.29	121.29	121.29	103.25	1
2022-03-15	121.29	121.29	121.29	121.29	103.25	1
2022-03-14	130.00	130.00	130.00	130.00	110.67	0
2022-03-11	130.00	130.00	130.00	130.00	110.67	1
2022-03-10	130.00	130.00	130.00	130.00	110.67	0
2022-03-09	130.00	130.00	130.00	130.00	110.67	0
2022-03-08	128.87	130.00	128.87	130.00	109.90	2
2022-03-07	123.00	123.00	123.00	123.00	103.98	0
2022-03-04	123.00	123.00	123.00	123.00	103.98	1
2022-03-03	123.00	123.00	123.00	123.00	103.98	0
2022-03-02	123.00	123.00	123.00	123.00	103.98	0
2022-02-25	123.00	123.00	123.00	123.00	103.98	0
2022-02-24	123.00	123.00	123.00	123.00	103.98	0
2022-02-23	123.00	123.00	123.00	123.00	103.98	0
2022-02-22	123.00	123.00	123.00	123.00	103.98	0
2022-02-21	123.00	123.00	123.00	123.00	103.98	0
2022-02-18	123.48	123.48	123.00	123.00	103.98	33
2022-02-17	123.48	123.48	123.48	123.48	104.38	1
2022-02-16	123.48	123.48	123.48	123.48	104.38	0
2022-02-15	123.48	123.48	123.48	123.48	104.38	1
2022-02-14	127.92	127.92	127.92	127.92	108.14	0
2022-02-11	127.92	127.92	127.92	127.92	108.14	1
2022-02-10	126.57	130.00	126.57	130.00	109.90	1,000
2022-02-09	128.44	128.44	128.44	128.44	108.58	1
2022-02-08	125.79	125.79	125.79	125.79	106.34	1
2022-02-07	126.05	126.05	125.79	125.79	106.34	3
2022-02-04	126.75	127.27	126.05	126.05	106.56	32
2022-02-03	126.75	126.75	126.75	126.75	107.15	0
2022-02-02	126.75	126.75	126.75	126.75	107.15	0
2022-02-01	126.75	126.75	126.75	126.75	107.15	0
2022-01-31	126.75	126.75	126.75	126.75	107.15	30
2022-01-28	131.30	131.30	131.30	131.30	110.99	0
2022-01-27	131.30	131.30	131.30	131.30	110.99	0
2022-01-26	131.30	131.30	131.30	131.30	110.99	0
2022-01-25	131.30	131.30	131.30	131.30	110.99	40
2022-01-24	126.39	126.39	126.39	126.39	106.84	1
2022-01-21	129.50	129.50	129.50	129.50	109.47	0
2022-01-20	131.76	131.76	129.50	129.50	109.47	21
2022-01-19	137.20	137.20	137.20	137.20	115.98	1,090
2022-01-18	137.33	137.33	137.33	137.33	116.09	533
2022-01-17	138.83	138.83	138.83	138.83	117.36	0
2022-01-14	138.83	138.83	138.83	138.83	117.36	128
2022-01-13	139.29	139.29	139.29	139.29	117.75	0
2022-01-12	140.12	140.12	139.29	139.29	117.75	1,354
2022-01-11	141.40	141.40	141.40	141.40	119.53	0
2022-01-10	139.70	141.40	139.70	141.40	119.53	1,491
2022-01-07	143.69	143.69	141.22	141.22	119.38	16
2022-01-06	143.70	143.70	143.70	143.70	121.48	0
2022-01-05	143.70	143.70	143.70	143.70	121.48	1
2022-01-04	143.64	143.64	143.64	143.64	121.43	5
2022-01-03	136.76	136.76	136.76	136.76	115.61	0
2021-12-30	136.80	136.80	136.76	136.76	115.61	3
2021-12-29	137.25	137.25	137.25	137.25	116.02	5

← NewerPage 20 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.