Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	18.020	18.370	17.970	18.280	16.307	3,045,900
2024-05-28	18.620	18.710	18.220	18.230	16.262	2,840,200
2024-05-24	18.720	18.720	18.440	18.470	16.476	2,261,900
2024-05-23	18.940	18.940	18.560	18.570	16.565	2,731,700
2024-05-22	18.940	19.090	18.910	19.000	16.949	2,327,100
2024-05-21	18.880	19.060	18.780	19.020	16.967	1,603,100
2024-05-20	19.210	19.210	18.880	18.910	16.869	1,981,600
2024-05-17	19.130	19.250	19.020	19.220	17.145	3,593,700
2024-05-16	19.330	19.410	19.080	19.100	17.038	3,279,100
2024-05-15	19.530	19.590	19.260	19.340	17.252	3,566,800
2024-05-14	19.270	19.340	19.040	19.210	17.136	3,106,400
2024-05-13	19.120	19.150	18.970	19.150	17.083	2,221,200
2024-05-10	19.130	19.160	18.980	18.980	16.931	2,161,200
2024-05-09	18.980	19.100	18.910	19.040	16.985	4,321,100
2024-05-08	18.900	18.970	18.800	18.920	16.878	4,152,200
2024-05-07	19.230	19.320	18.920	18.990	16.940	4,419,800
2024-05-06	19.240	19.270	18.810	19.010	16.958	3,563,400
2024-05-03	19.050	19.400	18.910	19.100	17.038	6,729,000
2024-05-02	18.700	19.130	18.510	18.960	16.913	5,768,400
2024-05-01	18.520	18.860	18.360	18.500	16.503	4,632,800
2024-04-30	18.640	19.010	18.620	18.630	16.619	5,200,600
2024-04-29	18.570	18.830	18.570	18.810	16.779	5,000,900
2024-04-26	18.470	18.640	18.370	18.380	16.396	2,312,000
2024-04-25	18.360	18.530	18.200	18.420	16.431	3,922,800
2024-04-24	18.510	18.650	18.400	18.530	16.530	3,563,200
2024-04-23	18.590	18.760	18.540	18.630	16.619	4,092,100
2024-04-22	18.220	18.620	18.110	18.600	16.592	5,573,300
2024-04-19	17.800	18.220	17.760	18.200	16.235	5,873,400
2024-04-18	17.720	17.800	17.580	17.740	15.825	6,774,400
2024-04-17	17.650	17.840	17.590	17.600	15.700	4,191,400
2024-04-16	17.910	17.930	17.570	17.610	15.709	5,660,000
2024-04-15	18.180	18.220	17.910	18.040	16.093	4,971,200
2024-04-12	17.880	18.200	17.840	18.100	16.146	6,804,200
2024-04-11	18.060	18.140	17.770	17.940	16.003	4,596,800
2024-04-10	18.370	18.380	17.950	17.970	16.030	5,057,900
2024-04-09	18.770	18.960	18.650	18.950	16.904	3,434,600
2024-04-08	18.620	18.820	18.580	18.660	16.646	3,905,600
2024-04-05	18.340	18.590	18.240	18.510	16.512	4,534,000
2024-04-04	18.940	19.030	18.560	18.600	16.592	4,199,400
2024-04-03	18.840	18.960	18.740	18.760	16.735	4,369,900
2024-04-02	18.970	19.050	18.810	18.890	16.851	3,162,300
2024-04-01	19.570	19.630	19.070	19.090	17.029	7,700,700
2024-03-28	19.470	19.660	19.420	19.610	17.493	7,608,600
2024-03-27	19.040	19.410	18.990	19.360	17.270	5,556,400
2024-03-26	18.930	18.990	18.790	18.810	16.779	5,174,400
2024-03-25	19.180	19.300	18.810	18.840	16.806	5,259,700
2024-03-22	19.630	19.700	19.070	19.090	17.029	7,267,500
2024-03-21	19.500	19.760	19.450	19.730	17.600	4,614,500
2024-03-20	18.950	19.470	18.870	19.440	17.341	3,660,200
2024-03-19	19.150	19.310	18.970	19.100	17.038	3,519,300
2024-03-18	18.870	19.180	18.830	19.110	17.047	5,126,500
2024-03-15	18.600	18.900	18.570	18.880	16.842	9,447,400
2024-03-14	19.220	19.290	18.660	18.800	16.770	4,568,900
2024-03-13	19.340	19.560	19.300	19.370	17.279	4,752,500
2024-03-12	19.400	19.520	19.250	19.350	17.261	3,420,800
2024-03-11	19.430	19.570	19.350	19.410	17.315	3,312,700
2024-03-08	19.520	19.690	19.430	19.490	17.386	2,851,100
2024-03-07	19.370	19.420	19.170	19.360	17.270	3,136,000
2024-03-06	19.560	19.630	19.250	19.300	17.216	2,978,000
2024-03-05	19.510	19.900	19.510	19.680	17.341	4,282,800

← NewerPage 11 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.