Kimco Realty Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 23.200 | 23.200 | 22.620 | 22.655 | 22.655 | 500 |
| 2026-10-15 | 22.390 | 22.860 | 22.390 | 22.650 | 22.650 | 269 |
| 2026-10-14 | 22.670 | 22.670 | 22.210 | 22.270 | 22.270 | 24 |
| 2026-10-13 | 22.240 | 22.590 | 22.220 | 22.330 | 22.330 | 53 |
| 2026-10-12 | 22.050 | 22.310 | 21.970 | 22.310 | 22.310 | 379 |
| 2026-10-09 | 22.150 | 22.150 | 22.030 | 22.130 | 22.130 | 504 |
| 2026-10-08 | 21.480 | 21.930 | 21.480 | 21.900 | 21.900 | 286 |
| 2026-10-07 | 22.040 | 22.090 | 21.910 | 21.980 | 21.980 | 1,051 |
| 2026-10-06 | 22.060 | 22.180 | 22.000 | 22.060 | 22.060 | 8 |
| 2026-10-05 | 22.410 | 22.410 | 22.080 | 22.230 | 22.230 | 237 |
| 2026-10-02 | 22.330 | 22.420 | 22.210 | 22.210 | 22.210 | 647 |
| 2026-10-01 | 22.080 | 22.240 | 21.881 | 22.168 | 22.168 | 762 |
| 2026-09-30 | 22.640 | 22.640 | 22.040 | 22.270 | 22.270 | 1,482 |
| 2026-09-29 | 22.660 | 22.660 | 22.280 | 22.280 | 22.280 | 345 |
| 2026-09-28 | 22.450 | 22.615 | 22.370 | 22.479 | 22.479 | 1,056 |
| 2026-09-25 | 22.350 | 22.350 | 22.100 | 22.290 | 22.290 | 78 |
| 2026-09-24 | 22.050 | 22.270 | 21.830 | 22.262 | 22.262 | 1,173 |
| 2026-09-23 | 22.450 | 22.640 | 22.240 | 22.330 | 22.330 | 10,246 |
| 2026-09-22 | 22.490 | 22.670 | 22.490 | 22.550 | 22.550 | 821 |
| 2026-09-21 | 22.750 | 22.750 | 22.398 | 22.400 | 22.400 | 903 |
| 2026-09-18 | 22.740 | 22.740 | 22.450 | 22.520 | 22.520 | 1,528 |
| 2026-09-17 | 22.480 | 22.760 | 22.480 | 22.620 | 22.620 | 200 |
| 2026-09-16 | 22.810 | 23.100 | 22.740 | 22.740 | 22.740 | 441 |
| 2026-09-15 | 23.210 | 23.280 | 23.000 | 23.040 | 23.040 | 632 |
| 2026-09-14 | 22.610 | 23.560 | 22.610 | 23.180 | 23.180 | 688 |
| 2026-09-11 | 23.590 | 23.590 | 23.265 | 23.330 | 23.330 | 744 |
| 2026-09-10 | 23.480 | 23.800 | 23.240 | 23.240 | 23.240 | 513 |
| 2026-09-09 | 23.530 | 23.960 | 23.480 | 23.550 | 23.550 | 536 |
| 2026-09-08 | 23.370 | 23.840 | 23.250 | 23.780 | 23.780 | 15,799 |
| 2026-09-04 | 23.630 | 23.990 | 23.500 | 23.720 | 23.720 | 1,319 |
| 2026-09-03 | 24.300 | 24.300 | 23.975 | 23.980 | 23.980 | 109 |
| 2026-09-02 | 23.880 | 24.230 | 23.880 | 24.100 | 23.820 | 64 |
| 2026-09-01 | 23.550 | 24.071 | 23.550 | 24.050 | 23.771 | 1,471 |
| 2026-08-28 | 23.760 | 24.070 | 23.750 | 23.890 | 23.612 | 119 |
| 2026-08-27 | 23.880 | 24.160 | 23.770 | 23.890 | 23.612 | 1,208 |
| 2026-08-26 | 23.900 | 24.170 | 23.900 | 24.020 | 23.741 | 175 |
| 2026-08-25 | 24.330 | 24.330 | 24.050 | 24.090 | 23.810 | 559 |
| 2026-08-24 | 24.180 | 24.370 | 23.900 | 24.110 | 23.830 | 33 |
| 2026-08-21 | 24.216 | 24.450 | 23.980 | 24.038 | 23.759 | 1,019 |
| 2026-08-20 | 24.320 | 24.490 | 23.740 | 24.350 | 24.067 | 31 |
| 2026-08-19 | 24.360 | 24.720 | 24.230 | 24.250 | 23.968 | 686 |
| 2026-08-18 | 24.090 | 24.560 | 24.090 | 24.290 | 24.008 | 249 |
| 2026-08-17 | 24.650 | 24.650 | 24.150 | 24.240 | 23.958 | 1,244 |
| 2026-08-14 | 24.890 | 24.890 | 24.300 | 24.440 | 24.156 | 248 |
| 2026-08-13 | 24.420 | 24.420 | 24.120 | 24.300 | 24.018 | 538 |
| 2026-08-12 | 24.180 | 24.180 | 24.000 | 24.130 | 23.850 | 10,063 |
| 2026-08-11 | 24.350 | 24.350 | 23.900 | 24.099 | 23.819 | 197 |
| 2026-08-10 | 24.650 | 24.650 | 23.970 | 24.080 | 23.800 | 815 |
| 2026-08-07 | 24.396 | 24.700 | 24.160 | 24.590 | 24.304 | 2,081 |
| 2026-08-06 | 24.680 | 25.230 | 24.470 | 24.480 | 24.196 | 1,463 |
| 2026-08-05 | 25.060 | 25.320 | 24.680 | 24.690 | 24.403 | 776 |
| 2026-08-04 | 25.205 | 25.600 | 24.935 | 25.200 | 24.907 | 709 |
| 2026-08-03 | 26.040 | 26.040 | 25.300 | 25.350 | 25.056 | 1,133 |
| 2026-07-31 | 25.990 | 25.990 | 25.390 | 25.440 | 25.144 | 1,953 |
| 2026-07-30 | 26.720 | 26.720 | 25.300 | 25.433 | 25.137 | 5,017 |
| 2026-07-29 | 26.260 | 26.750 | 26.010 | 26.020 | 25.718 | 464 |
| 2026-07-28 | 26.604 | 26.700 | 26.390 | 26.572 | 26.263 | 2,997 |
| 2026-07-27 | 26.450 | 26.500 | 25.970 | 26.371 | 26.064 | 2,408 |
| 2026-07-24 | 25.895 | 26.110 | 25.870 | 26.110 | 25.807 | 1,910 |
| 2026-07-23 | 25.530 | 26.410 | 25.530 | 25.850 | 25.550 | 292 |
Page 1 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.