Kimco Realty Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 26.320 | 26.500 | 26.000 | 26.222 | 25.917 | 2,593 |
| 2026-07-21 | 25.940 | 26.200 | 25.870 | 26.010 | 25.708 | 16,915 |
| 2026-07-20 | 26.340 | 26.440 | 26.020 | 26.070 | 25.767 | 768 |
| 2026-07-17 | 26.150 | 26.400 | 25.890 | 25.910 | 25.609 | 176 |
| 2026-07-16 | 24.900 | 25.770 | 24.900 | 25.710 | 25.411 | 855 |
| 2026-07-15 | 25.320 | 25.560 | 25.050 | 25.180 | 24.888 | 1,795 |
| 2026-07-14 | 25.285 | 25.440 | 25.180 | 25.240 | 24.947 | 110 |
| 2026-07-13 | 25.040 | 25.130 | 24.890 | 25.020 | 24.729 | 291 |
| 2026-07-10 | 25.065 | 25.250 | 24.738 | 24.738 | 24.451 | 1,530 |
| 2026-07-09 | 23.900 | 25.840 | 23.900 | 25.112 | 24.820 | 1,070 |
| 2026-07-08 | 25.194 | 25.240 | 25.010 | 25.020 | 24.729 | 2,313 |
| 2026-07-07 | 25.190 | 25.600 | 25.000 | 25.450 | 25.154 | 3,005 |
| 2026-07-06 | 25.520 | 25.520 | 25.082 | 25.129 | 24.837 | 1,100 |
| 2026-07-02 | 24.960 | 25.330 | 24.960 | 25.250 | 24.957 | 1,546 |
| 2026-07-01 | 25.340 | 25.500 | 25.162 | 25.182 | 24.889 | 12,496 |
| 2026-06-30 | 25.730 | 25.730 | 25.310 | 25.581 | 25.284 | 3,684 |
| 2026-06-29 | 25.800 | 25.990 | 25.350 | 25.725 | 25.426 | 1,779 |
| 2026-06-26 | 25.705 | 25.820 | 25.600 | 25.720 | 25.421 | 979 |
| 2026-06-25 | 25.590 | 25.640 | 25.160 | 25.395 | 25.100 | 302 |
| 2026-06-24 | 25.235 | 25.410 | 25.220 | 25.320 | 25.026 | 945 |
| 2026-06-23 | 24.790 | 25.109 | 24.790 | 25.020 | 24.729 | 1,853 |
| 2026-06-22 | 24.000 | 24.890 | 24.000 | 24.750 | 24.462 | 4,615 |
| 2026-06-18 | 24.708 | 24.760 | 24.372 | 24.380 | 24.097 | 953 |
| 2026-06-17 | 25.480 | 25.480 | 24.710 | 24.710 | 24.423 | 1,299 |
| 2026-06-16 | 25.690 | 25.690 | 24.962 | 24.963 | 24.673 | 1,096 |
| 2026-06-15 | 25.961 | 25.975 | 25.635 | 25.670 | 25.372 | 2,037 |
| 2026-06-12 | 26.000 | 26.070 | 25.640 | 25.810 | 25.510 | 601 |
| 2026-06-11 | 25.350 | 25.930 | 25.350 | 25.930 | 25.629 | 2,365 |
| 2026-06-10 | 25.210 | 25.690 | 25.150 | 25.540 | 25.243 | 2,341 |
| 2026-06-09 | 24.425 | 25.202 | 24.350 | 25.198 | 24.905 | 2,001 |
| 2026-06-08 | 24.120 | 24.305 | 24.000 | 24.081 | 23.801 | 624 |
| 2026-06-05 | 23.790 | 24.240 | 23.700 | 24.240 | 23.958 | 361 |
| 2026-06-04 | 24.000 | 24.220 | 23.850 | 23.850 | 23.573 | 2,733 |
| 2026-06-03 | 23.690 | 23.970 | 23.630 | 23.900 | 23.365 | 1,442 |
| 2026-06-02 | 23.640 | 23.780 | 23.540 | 23.749 | 23.217 | 791 |
| 2026-06-01 | 24.270 | 24.500 | 23.711 | 23.711 | 23.180 | 21,393 |
| 2026-05-29 | 23.980 | 24.470 | 23.980 | 24.111 | 23.572 | 2,142 |
| 2026-05-28 | 24.290 | 24.390 | 24.210 | 24.210 | 23.668 | 375 |
| 2026-05-27 | 24.270 | 24.619 | 24.270 | 24.535 | 23.986 | 2,437 |
| 2026-05-26 | 24.350 | 24.475 | 24.150 | 24.475 | 23.928 | 882 |
| 2026-05-22 | 24.200 | 24.200 | 24.060 | 24.090 | 23.551 | 31 |
| 2026-05-21 | 23.718 | 23.940 | 23.600 | 23.940 | 23.404 | 50 |
| 2026-05-20 | 23.420 | 23.870 | 23.410 | 23.870 | 23.336 | 335 |
| 2026-05-19 | 23.430 | 23.430 | 23.300 | 23.340 | 22.818 | 23 |
| 2026-05-18 | 23.250 | 23.425 | 23.250 | 23.330 | 22.808 | 905 |
| 2026-05-15 | 22.850 | 23.200 | 22.850 | 23.000 | 22.486 | 217 |
| 2026-05-14 | 22.790 | 23.270 | 22.790 | 23.090 | 22.574 | 14 |
| 2026-05-13 | 23.330 | 23.500 | 23.080 | 23.150 | 22.632 | 319 |
| 2026-05-12 | 23.545 | 23.560 | 23.350 | 23.515 | 22.989 | 1,118 |
| 2026-05-11 | 23.530 | 23.648 | 23.370 | 23.450 | 22.925 | 2,848 |
| 2026-05-08 | 23.800 | 23.800 | 23.590 | 23.590 | 23.062 | 30 |
| 2026-05-07 | 24.160 | 24.160 | 23.492 | 23.720 | 23.189 | 1,715 |
| 2026-05-06 | 23.690 | 23.770 | 23.610 | 23.711 | 23.181 | 270 |
| 2026-05-05 | 22.990 | 23.550 | 22.990 | 23.358 | 22.835 | 2,329 |
| 2026-05-01 | 24.280 | 24.280 | 23.391 | 23.570 | 23.043 | 68 |
| 2026-04-30 | 23.920 | 23.920 | 23.545 | 23.570 | 23.043 | 2,019 |
| 2026-04-29 | 23.830 | 23.830 | 23.470 | 23.630 | 23.101 | 210 |
| 2026-04-28 | 24.080 | 24.080 | 23.799 | 23.820 | 23.287 | 3,495 |
| 2026-04-27 | 23.920 | 23.920 | 23.020 | 23.752 | 23.221 | 893 |
| 2026-04-24 | 23.880 | 24.070 | 23.610 | 23.710 | 23.180 | 476 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.2800 USD |
| 2026-06-04 | 0.2600 USD |
| 2026-03-05 | 0.2600 USD |
| 2025-12-04 | 0.2600 USD |
| 2025-09-05 | 0.2500 USD |
| 2025-06-06 | 0.2500 USD |
| 2025-03-07 | 0.2500 USD |
| 2024-12-05 | 0.2500 USD |
| 2024-09-05 | 0.2400 USD |
| 2024-06-06 | 0.2400 USD |
| 2024-03-06 | 0.2400 USD |
| 2023-12-06 | 0.3300 USD |
| 2023-09-06 | 0.2300 USD |
| 2023-06-07 | 0.2300 USD |
| 2023-03-08 | 0.2300 USD |
| 2022-12-08 | 0.2300 USD |
| 2022-09-08 | 0.2200 USD |
| 2022-06-08 | 0.2000 USD |
| 2022-03-09 | 0.1900 USD |
| 2021-12-08 | 0.1700 USD |
| 2021-09-08 | 0.1700 USD |
| 2021-06-08 | 0.1700 USD |
| 2021-03-09 | 0.1700 USD |
| 2020-12-08 | 0.1600 USD |
| 2020-09-09 | 0.1000 USD |
| 2020-04-01 | 0.2800 USD |
| 2019-12-31 | 0.2800 USD |
| 2019-10-01 | 0.2800 USD |
| 2019-07-01 | 0.2800 USD |
| 2019-04-01 | 0.2800 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.