Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	18.550	18.690	18.480	18.580	16.109	5,972,600
2023-09-07	18.620	18.720	18.420	18.560	16.092	4,998,900
2023-09-06	18.320	18.640	18.260	18.620	16.144	5,574,000
2023-09-05	18.840	18.860	18.490	18.530	15.866	6,366,600
2023-09-01	19.070	19.110	18.850	18.880	16.166	5,406,200
2023-08-31	18.980	19.080	18.810	18.940	16.217	6,232,700
2023-08-30	18.880	19.010	18.750	18.990	16.260	5,573,200
2023-08-29	18.880	18.940	18.670	18.850	16.140	7,351,100
2023-08-28	18.480	19.160	18.430	18.770	16.072	13,377,300
2023-08-25	18.790	18.960	18.710	18.750	16.055	4,136,200
2023-08-24	18.780	19.090	18.710	18.720	16.029	4,362,800
2023-08-23	18.630	18.910	18.540	18.900	16.183	2,224,200
2023-08-22	18.850	18.910	18.540	18.580	15.909	3,562,400
2023-08-21	19.030	19.070	18.580	18.760	16.063	2,334,100
2023-08-18	18.730	19.180	18.730	19.090	16.346	3,706,400
2023-08-17	19.260	19.370	18.940	18.950	16.226	3,426,300
2023-08-16	19.780	19.840	19.220	19.230	16.466	4,480,300
2023-08-15	20.040	20.040	19.740	19.810	16.962	2,720,600
2023-08-14	20.320	20.430	20.110	20.210	17.305	2,780,600
2023-08-11	20.250	20.390	20.230	20.370	17.442	3,297,100
2023-08-10	20.490	20.700	20.290	20.360	17.433	4,485,300
2023-08-09	19.910	20.540	19.800	20.380	17.450	3,997,300
2023-08-08	19.910	20.090	19.810	19.980	17.108	2,344,100
2023-08-07	20.040	20.230	19.990	20.130	17.236	2,307,000
2023-08-04	20.080	20.400	19.880	20.000	17.125	3,541,200
2023-08-03	20.090	20.170	19.760	20.080	17.193	7,059,600
2023-08-02	20.010	20.240	19.870	20.200	17.296	3,181,900
2023-08-01	20.270	20.310	19.930	20.170	17.271	4,324,700
2023-07-31	20.200	20.420	20.090	20.260	17.348	11,341,900
2023-07-28	20.390	20.410	20.070	20.180	17.279	3,643,300
2023-07-27	21.050	21.050	20.110	20.170	17.271	4,405,500
2023-07-26	20.580	20.780	20.530	20.730	17.750	7,350,800
2023-07-25	20.930	21.000	20.560	20.600	17.639	4,307,600
2023-07-24	20.980	21.090	20.810	20.960	17.947	3,722,100
2023-07-21	20.970	21.110	20.770	20.920	17.913	3,829,600
2023-07-20	20.930	20.950	20.620	20.870	17.870	3,911,200
2023-07-19	20.650	20.980	20.600	20.860	17.861	5,141,600
2023-07-18	20.650	20.710	20.280	20.510	17.562	6,013,600
2023-07-17	20.440	20.680	20.360	20.640	17.673	2,670,000
2023-07-14	20.620	20.630	20.390	20.510	17.562	2,086,400
2023-07-13	20.450	20.680	20.350	20.670	17.699	3,399,400
2023-07-12	20.510	20.610	20.380	20.450	17.510	5,190,900
2023-07-11	19.920	20.310	19.850	20.280	17.365	2,644,700
2023-07-10	19.880	19.970	19.750	19.790	16.945	4,167,100
2023-07-07	20.110	20.270	19.870	19.900	17.039	3,817,600
2023-07-06	19.910	20.260	19.700	20.230	17.322	3,195,200
2023-07-05	19.990	20.350	19.780	20.200	17.296	4,377,700
2023-07-03	19.610	20.200	19.610	20.120	17.228	1,796,300
2023-06-30	19.960	19.960	19.420	19.720	16.885	5,166,500
2023-06-29	19.270	19.730	19.200	19.700	16.868	2,552,900
2023-06-28	19.350	19.470	19.160	19.310	16.534	3,914,300
2023-06-27	19.090	19.410	18.970	19.380	16.594	2,343,500
2023-06-26	18.410	19.080	18.390	19.040	16.303	3,497,100
2023-06-23	18.700	18.790	18.360	18.420	15.772	5,367,900
2023-06-22	19.190	19.210	18.630	18.850	16.140	3,170,300
2023-06-21	19.160	19.220	18.990	19.100	16.354	3,305,800
2023-06-20	19.400	19.430	19.000	19.230	16.466	4,246,800
2023-06-16	19.450	19.530	19.300	19.450	16.654	4,548,300
2023-06-15	19.230	19.380	19.040	19.380	16.594	3,062,900
2023-06-14	19.410	19.640	19.140	19.300	16.526	3,492,800

← NewerPage 14 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.