Kimco Realty Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	22.320	22.320	22.221	22.221	21.208	41
2025-10-24	22.300	22.300	22.300	22.300	21.283	1
2025-10-23	22.340	22.340	22.095	22.150	21.140	5,364
2025-10-22	22.090	22.430	22.090	22.291	21.275	891
2025-10-21	21.990	22.250	21.990	22.231	21.217	1,053
2025-10-20	21.940	22.015	21.840	21.861	20.864	1,357
2025-10-17	21.690	21.729	21.500	21.729	20.739	62
2025-10-16	21.860	21.860	21.690	21.710	20.720	14
2025-10-15	21.662	21.690	21.600	21.639	20.653	230
2025-10-14	20.970	21.411	20.930	21.411	20.435	501
2025-10-13	20.850	20.889	20.760	20.870	19.919	38
2025-10-10	21.225	21.225	20.899	20.899	19.946	2,007
2025-10-09	21.410	21.410	21.161	21.161	20.196	273
2025-10-08	21.480	21.480	21.291	21.335	20.362	121
2025-10-07	21.265	21.521	21.265	21.520	20.539	504
2025-10-06	21.460	21.771	21.460	21.675	20.687	723
2025-10-03	21.555	21.682	21.480	21.680	20.692	702
2025-10-02	21.470	21.550	21.259	21.259	20.290	504
2025-10-01	21.690	21.860	21.449	21.449	20.471	681
2025-09-30	21.705	21.725	21.630	21.725	20.735	83
2025-09-29	21.330	21.700	21.330	21.700	20.711	139
2025-09-26	21.659	21.691	21.489	21.621	20.635	1,044
2025-09-25	21.659	21.659	21.659	21.659	20.672	1
2025-09-24	21.890	21.890	21.631	21.631	20.645	1,532
2025-09-23	21.861	21.861	21.861	21.861	20.864	100
2025-09-22	21.840	21.840	21.771	21.771	20.779	79
2025-09-19	22.011	22.090	21.982	21.982	20.980	190
2025-09-18	21.950	22.149	21.950	22.149	21.139	217
2025-09-17	22.179	22.195	22.121	22.121	21.112	2,240
2025-09-16	22.450	22.450	22.095	22.095	21.088	352
2025-09-15	22.390	22.390	22.279	22.279	21.264	7
2025-09-12	22.465	22.530	22.410	22.450	21.426	30
2025-09-11	22.449	22.449	22.449	22.449	21.425	10
2025-09-10	22.320	22.429	22.320	22.405	21.384	344
2025-09-09	22.480	22.490	22.480	22.490	21.465	15
2025-09-08	22.930	22.930	22.361	22.361	21.341	158
2025-09-05	22.280	22.865	22.280	22.670	21.636	415
2025-09-04	22.640	22.740	22.500	22.510	21.245	3,673
2025-09-03	22.120	22.245	22.120	22.230	20.981	601
2025-09-02	22.360	22.439	22.201	22.201	20.954	557
2025-08-29	22.440	22.495	22.380	22.439	21.178	730
2025-08-28	22.338	22.400	22.190	22.230	20.981	243
2025-08-27	22.243	22.355	22.130	22.290	21.037	365
2025-08-26	22.300	22.300	22.061	22.220	20.971	520
2025-08-22	21.765	22.249	21.765	22.249	20.999	825
2025-08-21	21.495	21.618	21.495	21.568	20.356	73
2025-08-20	21.850	21.850	21.785	21.785	20.561	103
2025-08-19	21.110	21.635	21.110	21.635	20.419	147
2025-08-18	21.321	21.330	21.199	21.200	20.009	252
2025-08-15	21.160	21.259	21.095	21.250	20.056	184
2025-08-14	21.440	21.440	21.001	21.015	19.834	81
2025-08-13	21.190	21.240	21.190	21.190	19.999	11
2025-08-12	20.890	21.079	20.830	21.079	19.895	962
2025-08-11	20.790	21.025	20.790	20.885	19.711	598
2025-08-08	21.200	21.320	20.935	20.935	19.759	671
2025-08-07	21.525	21.525	20.950	21.145	19.957	750
2025-08-06	21.250	21.440	21.250	21.340	20.141	18
2025-08-05	21.100	21.215	21.070	21.215	20.023	216
2025-08-04	20.851	20.969	20.770	20.969	19.791	435
2025-08-01	21.160	21.160	20.650	20.799	19.630	1,594

← NewerPage 5 of 19 · 1,115 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.