Kimco Realty Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	20.980	21.050	20.980	21.015	20.317	2,491
2026-01-23	20.782	20.782	20.629	20.660	19.974	6,960
2026-01-22	21.040	21.040	20.811	20.811	20.120	88
2026-01-21	20.805	20.809	20.780	20.799	20.108	1,082
2026-01-20	20.889	21.115	20.629	21.091	20.390	15,151
2026-01-16	20.920	20.979	20.788	20.951	20.256	432
2026-01-15	20.310	20.690	20.310	20.690	20.003	303
2026-01-14	20.630	20.630	20.498	20.555	19.872	291
2026-01-13	20.658	20.830	20.298	20.645	19.959	2,725
2026-01-12	20.290	20.532	20.260	20.532	19.850	2,404
2026-01-09	20.560	20.720	20.379	20.590	19.906	1,776
2026-01-08	20.260	20.572	20.260	20.572	19.889	3,677
2026-01-07	20.200	20.490	20.200	20.285	19.611	134
2026-01-06	20.059	20.232	20.050	20.225	19.553	839
2026-01-05	20.260	20.260	20.040	20.195	19.524	27
2026-01-02	20.280	20.400	19.978	20.045	19.379	266
2025-12-31	20.220	20.400	20.220	20.302	19.628	301
2025-12-30	20.580	20.580	20.230	20.395	19.718	314
2025-12-29	20.402	20.402	20.330	20.350	19.674	121
2025-12-24	20.290	20.470	20.190	20.470	19.790	210
2025-12-23	20.000	20.008	19.948	20.007	19.343	523
2025-12-22	19.980	20.030	19.960	20.030	19.365	11
2025-12-19	20.190	20.210	20.149	20.179	19.509	205
2025-12-18	20.530	20.530	20.398	20.420	19.742	581
2025-12-17	19.880	20.375	19.880	20.375	19.698	34
2025-12-16	20.530	20.530	20.111	20.111	19.443	9,344
2025-12-15	20.360	20.360	20.201	20.280	19.607	3,940
2025-12-12	20.305	20.315	20.200	20.235	19.563	218
2025-12-11	20.160	20.160	20.100	20.100	19.433	25
2025-12-10	20.000	20.000	19.970	19.970	19.307	3
2025-12-09	19.889	19.889	19.889	19.889	19.229	21
2025-12-08	20.050	20.050	19.915	19.990	19.326	258
2025-12-05	20.040	20.150	20.040	20.150	19.481	428
2025-12-04	21.270	21.270	20.377	20.395	19.718	952
2025-12-03	20.430	20.445	20.298	20.298	19.373	605
2025-12-02	20.360	20.595	20.260	20.308	19.382	540
2025-12-01	20.450	20.672	20.450	20.672	19.730	2,377
2025-11-28	20.560	20.720	20.520	20.710	19.766	2,506
2025-11-26	20.520	20.790	20.520	20.790	19.842	14
2025-11-25	20.660	20.730	20.600	20.695	19.751	4,012
2025-11-24	20.340	20.470	20.340	20.470	19.537	1,159
2025-11-21	19.995	20.365	19.995	20.365	19.437	1,332
2025-11-20	20.260	20.260	20.260	20.260	19.336	2
2025-11-19	20.220	20.270	20.002	20.002	19.090	62
2025-11-18	20.165	20.258	20.165	20.257	19.334	605
2025-11-17	20.535	20.640	20.230	20.230	19.308	1,271
2025-11-14	20.430	20.600	20.351	20.450	19.518	54
2025-11-13	20.502	20.660	20.502	20.550	19.613	957
2025-11-12	20.510	20.710	20.510	20.710	19.766	1
2025-11-11	20.460	20.610	20.440	20.610	19.670	36
2025-11-10	20.570	20.570	20.365	20.365	19.437	162
2025-11-07	20.451	20.451	20.411	20.435	19.503	275
2025-11-06	20.325	20.325	20.200	20.230	19.308	109
2025-11-05	20.330	20.545	20.320	20.545	19.608	161
2025-11-04	20.350	20.370	20.190	20.255	19.332	913
2025-11-03	20.547	20.547	20.040	20.149	19.230	981
2025-10-31	20.880	21.030	20.710	20.938	19.984	262
2025-10-30	21.430	21.440	21.430	21.440	20.463	5
2025-10-29	21.630	21.780	21.450	21.471	20.492	214
2025-10-28	22.090	22.115	21.785	21.800	20.806	771

← NewerPage 4 of 19 · 1,116 trading daysOlder →

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.