Kimco Realty Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	21.680	21.800	21.471	21.471	20.264	3,003
2025-07-30	22.230	22.259	22.110	22.259	21.008	156
2025-07-29	21.630	21.735	21.630	21.730	20.509	2,372
2025-07-28	21.740	21.740	21.529	21.529	20.320	48
2025-07-25	22.140	22.140	21.691	21.769	20.546	301
2025-07-24	22.250	22.250	21.955	22.030	20.792	1,375
2025-07-23	22.120	22.140	22.040	22.065	20.825	62
2025-07-22	21.789	21.889	21.789	21.889	20.659	287
2025-07-21	21.675	21.795	21.610	21.790	20.566	6,481
2025-07-18	21.745	21.745	21.745	21.745	20.523	247
2025-07-17	21.400	21.525	21.400	21.445	20.240	173
2025-07-16	21.355	21.355	21.351	21.351	20.151	749
2025-07-15	21.740	21.740	21.159	21.235	20.042	509
2025-07-14	21.540	21.661	21.395	21.661	20.444	804
2025-07-11	21.080	21.311	21.080	21.311	20.113	52
2025-07-10	21.250	21.449	21.180	21.421	20.217	317
2025-07-09	21.210	21.210	21.095	21.191	20.000	758
2025-07-08	21.138	21.195	21.045	21.089	19.904	18,036
2025-07-07	21.570	21.600	21.241	21.241	20.047	317
2025-07-03	21.551	21.580	21.521	21.565	20.353	216
2025-07-02	21.212	21.420	21.212	21.215	20.023	489
2025-07-01	20.940	21.321	20.930	21.315	20.117	1,135
2025-06-30	20.840	20.902	20.820	20.820	19.650	2,278
2025-06-27	21.030	21.081	21.030	21.035	19.853	341
2025-06-26	20.979	20.979	20.880	20.915	19.740	104
2025-06-25	21.100	21.230	20.959	20.959	19.782	3,125
2025-06-24	21.230	21.330	21.220	21.319	20.121	79
2025-06-23	20.870	21.111	20.870	20.979	19.800	48
2025-06-20	20.790	21.090	20.790	20.985	19.806	497
2025-06-18	20.690	21.051	20.690	21.051	19.868	124
2025-06-17	20.800	21.000	20.799	20.799	19.630	20,960
2025-06-16	20.930	21.099	20.930	20.975	19.796	936
2025-06-13	20.859	20.859	20.730	20.730	19.565	36
2025-06-12	20.980	21.015	20.860	21.015	19.834	113
2025-06-11	21.318	21.455	21.201	21.201	20.009	310
2025-06-10	21.100	21.260	21.100	21.160	19.971	209
2025-06-09	21.080	21.165	20.920	21.165	19.976	386
2025-06-06	20.810	20.915	20.710	20.739	19.574	68
2025-06-05	20.715	20.890	20.709	20.890	19.480	91
2025-06-04	21.000	21.120	20.899	20.899	19.489	1,010
2025-06-03	21.110	21.110	21.005	21.065	19.643	1,469
2025-06-02	21.020	21.130	20.781	20.781	19.378	1,149
2025-05-30	21.280	21.315	21.259	21.311	19.873	1,070
2025-05-29	20.910	21.389	20.910	21.255	19.821	1,684
2025-05-28	21.110	21.110	20.910	20.980	19.564	263
2025-05-27	20.729	20.945	20.600	20.945	19.531	93
2025-05-23	20.430	20.521	20.425	20.521	19.136	149
2025-05-22	20.620	20.620	20.450	20.615	19.224	287
2025-05-21	20.969	20.969	20.701	20.701	19.304	152
2025-05-20	21.530	21.530	21.351	21.351	19.910	317
2025-05-19	21.480	21.585	21.450	21.571	20.115	600
2025-05-16	21.390	21.491	21.390	21.491	20.041	57
2025-05-15	21.210	21.229	21.080	21.229	19.797	366
2025-05-14	21.130	21.130	21.130	21.130	19.704	131
2025-05-13	21.550	21.560	21.259	21.370	19.928	138
2025-05-12	21.150	21.525	21.150	21.525	20.072	1,023
2025-05-09	20.835	20.835	20.765	20.765	19.364	141
2025-05-08	20.412	20.721	20.390	20.721	19.322	574
2025-05-07	20.780	20.780	20.749	20.749	19.349	1
2025-05-06	20.650	20.860	20.500	20.765	19.364	70

← NewerPage 6 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.