Kimco Realty Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	116.64	116.64	116.64	116.64	112.75	0
2025-10-28	116.64	116.64	116.64	116.64	112.75	2
2025-10-27	119.28	119.28	119.28	119.28	115.31	2
2025-10-24	115.20	115.20	115.20	115.20	111.36	0
2025-10-23	115.20	115.20	115.20	115.20	111.36	0
2025-10-22	115.20	115.20	115.20	115.20	111.36	0
2025-10-21	115.20	115.20	115.20	115.20	111.36	0
2025-10-20	115.20	115.20	115.20	115.20	111.36	0
2025-10-17	115.20	115.20	115.20	115.20	111.36	0
2025-10-16	115.20	115.20	115.20	115.20	111.36	0
2025-10-15	115.20	115.20	115.20	115.20	111.36	0
2025-10-14	115.20	115.20	115.20	115.20	111.36	0
2025-10-13	115.20	115.20	115.20	115.20	111.36	0
2025-10-10	115.20	115.20	115.20	115.20	111.36	0
2025-10-09	115.20	115.20	115.20	115.20	111.36	0
2025-10-08	115.20	115.20	115.20	115.20	111.36	0
2025-10-07	115.20	115.20	115.20	115.20	111.36	0
2025-10-06	115.20	115.20	115.20	115.20	111.36	0
2025-10-03	115.20	115.20	115.20	115.20	111.36	0
2025-10-02	115.20	115.20	115.20	115.20	111.36	0
2025-10-01	115.20	115.20	115.20	115.20	111.36	0
2025-09-30	115.20	115.20	115.20	115.20	111.36	0
2025-09-29	115.20	115.20	115.20	115.20	111.36	0
2025-09-26	115.20	115.20	115.20	115.20	111.36	10
2025-09-25	115.56	115.56	115.56	115.56	111.71	0
2025-09-24	115.56	115.56	115.56	115.56	111.71	0
2025-09-23	115.56	115.56	115.56	115.56	111.71	61
2025-09-22	122.00	122.00	122.00	122.00	117.94	0
2025-09-19	122.00	122.00	122.00	122.00	117.94	0
2025-09-18	122.00	122.00	122.00	122.00	117.94	0
2025-09-17	122.00	122.00	122.00	122.00	117.94	0
2025-09-16	122.00	122.00	122.00	122.00	117.94	0
2025-09-15	122.00	122.00	122.00	122.00	117.94	0
2025-09-12	122.00	122.00	122.00	122.00	117.94	0
2025-09-11	122.00	122.00	122.00	122.00	117.94	0
2025-09-10	122.00	122.00	122.00	122.00	117.94	0
2025-09-09	122.00	122.00	122.00	122.00	117.94	0
2025-09-08	121.68	122.00	121.68	122.00	117.94	1,001
2025-09-05	121.08	121.08	121.08	121.08	117.05	0
2025-09-04	121.08	121.08	121.08	121.08	117.05	0
2025-09-03	121.08	121.08	121.08	121.08	116.14	0
2025-09-02	121.08	121.08	121.08	121.08	116.14	0
2025-09-01	121.08	121.08	121.08	121.08	116.14	0
2025-08-29	121.08	121.08	121.08	121.08	116.14	0
2025-08-28	121.08	121.08	121.08	121.08	116.14	2
2025-08-27	120.12	120.12	120.12	120.12	115.22	27
2025-08-26	120.12	120.12	120.12	120.12	115.22	27
2025-08-25	118.20	118.20	118.20	118.20	113.38	0
2025-08-22	118.20	118.20	118.20	118.20	113.38	0
2025-08-21	118.20	118.20	118.20	118.20	113.38	0
2025-08-20	118.20	118.20	118.20	118.20	113.38	7
2025-08-19	118.58	118.58	118.58	118.58	113.74	1
2025-08-18	113.00	113.00	113.00	113.00	108.39	0
2025-08-15	113.00	113.00	113.00	113.00	108.39	0
2025-08-14	113.00	113.00	113.00	113.00	108.39	0
2025-08-13	113.00	113.00	113.00	113.00	108.39	0
2025-08-12	113.00	113.00	113.00	113.00	108.39	20
2025-08-11	113.62	113.62	113.62	113.62	108.99	1
2025-08-08	115.44	115.44	115.44	115.44	110.73	0
2025-08-07	115.44	115.44	115.44	115.44	110.73	0

← NewerPage 5 of 21 · 1,247 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.