Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	22.950	23.310	22.850	23.230	20.983	4,042,700
2024-08-22	22.850	22.890	22.650	22.820	20.613	5,419,700
2024-08-21	22.610	22.880	22.510	22.800	20.595	3,393,400
2024-08-20	22.350	22.540	22.230	22.490	20.315	2,921,000
2024-08-19	22.110	22.340	22.110	22.300	20.143	2,484,300
2024-08-16	22.510	22.560	22.190	22.290	20.134	3,074,100
2024-08-15	22.130	22.600	22.040	22.270	20.116	3,964,200
2024-08-14	21.900	22.130	21.810	22.020	19.890	2,362,600
2024-08-13	21.960	21.970	21.750	21.860	19.746	3,692,200
2024-08-12	21.820	21.910	21.570	21.750	19.646	2,741,300
2024-08-09	21.790	21.920	21.630	21.840	19.728	1,768,300
2024-08-08	21.480	21.950	21.440	21.790	19.683	2,891,900
2024-08-07	21.900	22.180	21.460	21.510	19.430	6,043,200
2024-08-06	21.150	21.880	21.080	21.740	19.637	7,412,600
2024-08-05	21.390	21.760	21.090	21.150	19.104	4,928,200
2024-08-02	22.080	22.180	21.730	21.930	19.809	4,591,200
2024-08-01	22.250	22.480	21.780	22.010	19.881	5,925,600
2024-07-31	21.950	22.220	21.700	21.730	19.628	7,738,000
2024-07-30	21.470	22.130	21.310	22.030	19.899	4,826,800
2024-07-29	21.240	21.500	21.200	21.390	19.321	4,148,300
2024-07-26	20.970	21.260	20.760	21.190	19.141	3,309,100
2024-07-25	20.950	21.180	20.690	20.740	18.734	3,355,700
2024-07-24	21.380	21.540	20.880	20.900	18.879	5,158,900
2024-07-23	21.370	21.520	21.300	21.350	19.285	3,385,200
2024-07-22	21.250	21.470	21.030	21.470	19.394	2,714,400
2024-07-19	21.360	21.410	21.090	21.240	19.186	3,178,600
2024-07-18	21.510	21.920	21.290	21.290	19.231	8,543,800
2024-07-17	21.170	21.640	21.170	21.570	19.484	3,957,500
2024-07-16	21.080	21.280	21.070	21.190	19.141	5,412,600
2024-07-15	20.690	20.970	20.520	20.960	18.933	5,115,800
2024-07-12	20.490	20.750	20.430	20.580	18.590	4,057,100
2024-07-11	20.000	20.360	19.970	20.290	18.328	3,755,000
2024-07-10	19.330	19.720	19.290	19.720	17.813	3,510,500
2024-07-09	19.220	19.270	18.970	19.240	17.379	4,612,300
2024-07-08	19.310	19.420	19.160	19.260	17.397	3,317,300
2024-07-05	19.260	19.400	19.230	19.280	17.415	2,334,300
2024-07-03	19.490	19.500	19.260	19.270	17.406	1,930,100
2024-07-02	19.310	19.420	19.210	19.410	17.533	4,483,000
2024-07-01	19.410	19.520	19.180	19.270	17.406	3,436,500
2024-06-28	19.200	19.520	19.140	19.460	17.578	7,838,900
2024-06-27	18.750	19.110	18.750	19.090	17.244	3,999,500
2024-06-26	18.630	18.840	18.620	18.770	16.955	2,779,400
2024-06-25	19.130	19.180	18.600	18.760	16.946	2,782,400
2024-06-24	18.950	19.250	18.830	19.140	17.289	3,853,800
2024-06-21	19.090	19.090	18.760	18.980	17.144	7,748,000
2024-06-20	18.730	18.930	18.670	18.890	17.063	3,601,500
2024-06-18	18.720	18.850	18.670	18.800	16.982	3,481,400
2024-06-17	18.660	18.790	18.570	18.680	16.873	3,208,200
2024-06-14	18.610	18.820	18.540	18.750	16.937	3,145,400
2024-06-13	18.530	19.010	18.460	18.720	16.909	7,169,400
2024-06-12	18.760	18.850	18.490	18.530	16.738	5,271,400
2024-06-11	18.400	18.520	18.240	18.300	16.530	4,285,200
2024-06-10	18.640	18.730	18.170	18.540	16.747	4,756,500
2024-06-07	18.690	18.850	18.660	18.790	16.973	2,950,500
2024-06-06	18.950	19.120	18.920	19.010	17.171	1,700,200
2024-06-05	19.280	19.320	19.140	19.290	17.208	1,703,400
2024-06-04	19.470	19.530	19.250	19.280	17.199	4,629,700
2024-06-03	19.360	19.660	19.360	19.530	17.422	4,182,900
2024-05-31	19.010	19.400	18.910	19.360	17.270	5,582,000
2024-05-30	18.450	18.880	18.380	18.850	16.815	9,561,300

← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-08-24	2:1
2001-12-24	3:2
1995-12-22	3:2

Dividends

Ex-date	Amount
2026-09-04	0.2800 USD
2026-06-05	0.2600 USD
2026-03-06	0.2600 USD
2025-12-05	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.