Kimco Realty Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	21.140	21.210	21.060	21.060	19.639	487
2025-05-01	20.610	21.145	20.610	20.895	19.485	1,709
2025-04-30	19.718	19.800	19.690	19.800	18.464	3
2025-04-29	20.400	20.400	20.130	20.130	18.772	16
2025-04-28	20.260	20.470	20.260	20.440	19.061	201
2025-04-25	20.354	20.354	20.185	20.185	18.823	609
2025-04-24	20.500	20.500	20.500	20.500	19.117	5
2025-04-23	20.845	20.890	20.555	20.605	19.214	659
2025-04-22	20.460	20.460	20.258	20.259	18.892	1,001
2025-04-17	20.250	20.790	20.250	20.720	19.322	1,631
2025-04-16	20.510	20.520	20.145	20.449	19.069	1,620
2025-04-15	20.460	20.470	20.349	20.390	19.014	397
2025-04-14	20.310	20.420	20.200	20.200	18.837	547
2025-04-11	19.505	19.830	19.488	19.720	18.389	643
2025-04-10	19.800	20.280	19.261	19.599	18.276	1,035
2025-04-09	18.280	19.470	17.950	19.470	18.156	52
2025-04-08	19.750	19.830	19.031	19.031	17.746	411
2025-04-07	19.110	19.119	18.429	18.841	17.569	1,034
2025-04-04	19.540	19.581	19.280	19.440	18.128	1,226
2025-04-03	20.920	21.020	19.920	20.415	19.037	545
2025-04-02	21.000	21.390	21.000	21.355	19.914	56
2025-04-01	21.360	21.360	20.910	21.210	19.779	1,191
2025-03-31	20.990	21.200	20.950	21.055	19.634	1,099
2025-03-28	21.000	21.000	20.840	20.910	19.499	8
2025-03-27	21.150	21.340	20.925	20.925	19.513	1,504
2025-03-26	21.330	21.330	21.075	21.155	19.727	463
2025-03-25	21.335	21.415	21.295	21.310	19.872	221
2025-03-24	20.850	21.215	20.780	21.215	19.783	398
2025-03-21	20.715	20.980	20.555	20.800	19.396	645
2025-03-20	20.950	21.030	20.930	20.980	19.564	25
2025-03-19	20.920	21.030	20.820	21.030	19.611	6
2025-03-18	20.570	21.060	20.570	20.905	19.494	360
2025-03-17	20.610	20.779	20.610	20.740	19.340	352
2025-03-14	20.370	20.400	20.010	20.350	18.977	382
2025-03-13	20.760	20.790	20.275	20.275	18.907	496
2025-03-12	20.650	20.855	20.590	20.660	19.266	3,472
2025-03-11	21.132	21.350	20.515	20.809	19.405	489
2025-03-10	21.620	21.640	21.300	21.300	19.863	856
2025-03-07	21.196	21.569	21.170	21.569	20.114	730
2025-03-06	21.405	21.635	21.390	21.635	19.942	1,089
2025-03-05	21.485	21.620	21.430	21.439	19.761	300
2025-03-04	22.020	22.020	21.605	21.691	19.993	69
2025-03-03	22.060	22.260	21.999	22.015	20.292	2,047
2025-02-28	21.880	21.889	21.685	21.795	20.089	914
2025-02-27	21.680	21.880	21.680	21.740	20.039	70,624
2025-02-26	21.880	21.920	21.769	21.769	20.066	125
2025-02-25	21.840	21.979	21.840	21.949	20.231	2,211
2025-02-24	21.500	21.800	21.500	21.800	20.094	16
2025-02-21	21.720	21.720	21.349	21.359	19.688	898
2025-02-20	21.520	21.619	21.490	21.545	19.859	177
2025-02-19	21.250	21.695	21.250	21.609	19.918	159
2025-02-18	21.569	21.670	21.485	21.559	19.872	448
2025-02-14	22.420	22.435	22.165	22.165	20.430	357
2025-02-13	22.315	22.325	22.230	22.270	20.527	710
2025-02-12	22.075	22.140	21.945	22.140	20.407	227
2025-02-11	22.040	22.220	22.038	22.220	20.481	1,560
2025-02-10	22.200	22.310	22.105	22.105	20.375	2,253
2025-02-07	23.500	23.500	22.090	22.500	20.739	3,308
2025-02-06	22.510	22.510	22.190	22.280	20.536	619
2025-02-05	22.235	22.450	22.235	22.450	20.693	1,367

← NewerPage 7 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.