Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	19.910	20.580	19.860	20.550	17.817	4,968,500
2023-12-01	19.350	20.080	19.250	20.050	17.384	6,544,500
2023-11-30	19.000	19.360	19.000	19.320	16.751	5,868,500
2023-11-29	19.170	19.330	19.010	19.020	16.491	4,953,200
2023-11-28	18.810	18.990	18.680	18.970	16.447	4,000,500
2023-11-27	18.690	19.020	18.610	18.890	16.378	3,314,200
2023-11-24	18.760	18.830	18.620	18.710	16.222	1,114,500
2023-11-22	18.770	18.850	18.670	18.750	16.256	2,544,700
2023-11-21	18.680	18.770	18.530	18.610	16.135	2,903,100
2023-11-20	18.830	18.860	18.570	18.820	16.317	3,205,100
2023-11-17	18.990	19.000	18.640	18.800	16.300	5,562,600
2023-11-16	18.930	19.040	18.550	18.780	16.282	6,952,500
2023-11-15	18.910	19.050	18.580	18.950	16.430	6,343,400
2023-11-14	18.350	19.150	18.200	18.900	16.386	5,144,300
2023-11-13	17.800	17.810	17.520	17.580	15.242	3,778,200
2023-11-10	17.890	17.960	17.680	17.900	15.519	3,356,800
2023-11-09	18.320	18.320	17.630	17.700	15.346	4,316,700
2023-11-08	18.220	18.310	18.160	18.230	15.806	2,273,700
2023-11-07	18.550	18.560	18.170	18.210	15.788	2,629,500
2023-11-06	18.650	18.710	18.430	18.560	16.092	4,389,300
2023-11-03	18.890	19.150	18.730	18.750	16.256	4,497,800
2023-11-02	18.390	18.630	18.340	18.530	16.066	4,690,900
2023-11-01	17.980	18.220	17.900	18.100	15.693	5,458,600
2023-10-31	17.410	17.960	17.310	17.940	15.554	5,969,600
2023-10-30	17.020	17.340	16.860	17.280	14.982	5,514,100
2023-10-27	17.350	17.350	16.780	16.870	14.626	6,609,400
2023-10-26	16.630	17.300	16.490	17.210	14.921	8,106,400
2023-10-25	16.680	16.750	16.340	16.380	14.202	4,505,800
2023-10-24	16.590	16.840	16.590	16.820	14.583	4,625,900
2023-10-23	16.550	16.790	16.460	16.480	14.288	4,258,200
2023-10-20	16.960	17.050	16.690	16.700	14.479	5,006,000
2023-10-19	17.100	17.310	16.850	16.880	14.635	6,239,900
2023-10-18	17.510	17.540	17.180	17.220	14.930	3,765,600
2023-10-17	17.060	17.750	17.020	17.620	15.277	5,055,200
2023-10-16	17.260	17.380	17.060	17.220	14.930	3,703,500
2023-10-13	17.240	17.400	16.960	17.090	14.817	3,831,100
2023-10-12	17.330	17.330	17.060	17.230	14.939	3,277,800
2023-10-11	17.090	17.440	17.090	17.400	15.086	4,604,200
2023-10-10	16.790	17.200	16.660	17.040	14.774	6,283,200
2023-10-09	16.410	16.820	16.380	16.720	14.496	4,539,800
2023-10-06	16.770	16.840	16.360	16.520	14.323	7,619,500
2023-10-05	16.830	16.980	16.700	16.910	14.661	4,712,600
2023-10-04	16.790	16.890	16.500	16.880	14.635	3,886,200
2023-10-03	16.970	17.060	16.480	16.690	14.470	5,185,000
2023-10-02	17.530	17.620	16.900	17.100	14.826	5,996,200
2023-09-29	17.890	18.010	17.470	17.590	15.251	4,894,900
2023-09-28	17.590	17.800	17.530	17.630	15.285	4,485,100
2023-09-27	17.490	17.740	17.420	17.490	15.164	6,859,600
2023-09-26	17.540	17.630	17.310	17.440	15.121	4,742,000
2023-09-25	17.600	17.750	17.510	17.690	15.337	3,316,300
2023-09-22	17.970	18.080	17.670	17.690	15.337	4,052,500
2023-09-21	18.330	18.340	17.940	17.970	15.580	3,539,500
2023-09-20	18.690	18.780	18.430	18.450	15.996	4,416,600
2023-09-19	18.620	18.730	18.480	18.490	16.031	3,627,000
2023-09-18	18.930	18.980	18.570	18.610	16.135	5,010,900
2023-09-15	19.060	19.100	18.840	18.880	16.369	7,223,300
2023-09-14	18.750	19.180	18.700	19.060	16.525	4,099,800
2023-09-13	18.860	18.890	18.480	18.570	16.100	4,171,600
2023-09-12	18.540	18.820	18.470	18.760	16.265	3,914,800
2023-09-11	18.730	18.730	18.430	18.570	16.100	4,305,200

← NewerPage 13 of 79 · 4,729 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.