Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	19.410	19.640	19.140	19.300	16.526	3,492,800
2023-06-13	19.360	19.660	19.260	19.270	16.500	4,674,900
2023-06-12	19.440	19.470	19.230	19.370	16.586	3,467,100
2023-06-09	19.180	19.430	19.130	19.400	16.611	3,968,600
2023-06-08	19.330	19.380	18.970	19.220	16.457	4,044,700
2023-06-07	18.890	19.510	18.800	19.410	16.620	4,813,300
2023-06-06	18.700	19.000	18.690	18.950	16.029	3,874,900
2023-06-05	18.680	18.980	18.670	18.700	15.818	2,852,400
2023-06-02	18.480	18.850	18.380	18.760	15.868	4,518,800
2023-06-01	18.430	18.430	18.010	18.210	15.403	4,568,300
2023-05-31	18.150	18.420	17.960	18.380	15.547	7,463,000
2023-05-30	18.130	18.270	18.000	18.150	15.352	3,903,400
2023-05-26	17.890	18.100	17.770	18.070	15.285	3,123,400
2023-05-25	17.930	18.020	17.600	17.890	15.132	5,101,500
2023-05-24	18.120	18.180	17.950	18.030	15.251	3,365,600
2023-05-23	18.810	18.940	18.410	18.420	15.581	2,678,300
2023-05-22	18.300	18.800	18.300	18.780	15.885	4,161,600
2023-05-19	18.520	18.530	18.130	18.320	15.496	4,051,500
2023-05-18	18.430	18.530	18.220	18.380	15.547	5,330,600
2023-05-17	18.200	18.590	18.080	18.560	15.699	4,343,500
2023-05-16	18.700	18.700	18.020	18.060	15.276	4,445,200
2023-05-15	18.440	18.840	18.330	18.690	15.809	4,355,900
2023-05-12	18.070	18.300	17.880	18.270	15.454	5,481,100
2023-05-11	17.970	18.070	17.820	18.000	15.225	4,364,700
2023-05-10	18.400	18.440	18.060	18.130	15.335	2,788,400
2023-05-09	18.310	18.330	17.980	18.160	15.361	5,330,900
2023-05-08	18.680	18.810	18.410	18.500	15.648	5,288,700
2023-05-05	18.560	18.820	18.510	18.810	15.911	4,341,600
2023-05-04	18.300	18.580	18.120	18.440	15.598	5,195,400
2023-05-03	18.580	18.960	18.420	18.450	15.606	6,259,200
2023-05-02	18.730	18.820	18.390	18.530	15.674	4,870,300
2023-05-01	19.130	19.230	18.750	18.850	15.944	4,391,300
2023-04-28	18.980	19.380	18.930	19.190	16.232	4,686,300
2023-04-27	18.750	19.110	18.590	18.990	16.063	3,958,200
2023-04-26	18.640	18.960	18.600	18.660	15.784	3,953,000
2023-04-25	18.690	18.930	18.610	18.860	15.953	4,971,100
2023-04-24	19.230	19.250	18.760	18.820	15.919	4,087,200
2023-04-21	19.120	19.230	18.900	19.180	16.224	3,588,100
2023-04-20	19.100	19.140	18.930	19.030	16.097	3,515,800
2023-04-19	18.970	19.270	18.920	19.200	16.240	3,305,000
2023-04-18	19.120	19.210	19.000	19.100	16.156	3,993,000
2023-04-17	18.750	19.140	18.720	19.120	16.173	5,806,300
2023-04-14	19.000	19.080	18.550	18.700	15.818	3,935,300
2023-04-13	18.930	18.950	18.540	18.830	15.927	4,440,700
2023-04-12	19.530	19.560	18.960	18.970	16.046	2,904,700
2023-04-11	19.280	19.480	19.170	19.290	16.317	3,440,200
2023-04-10	19.030	19.200	18.830	19.190	16.232	2,846,800
2023-04-06	19.200	19.200	18.890	19.070	16.130	3,177,300
2023-04-05	19.150	19.250	18.980	19.120	16.173	3,533,400
2023-04-04	19.550	19.580	19.100	19.340	16.359	3,230,600
2023-04-03	19.550	19.930	19.350	19.470	16.469	5,760,100
2023-03-31	18.940	19.550	18.910	19.530	16.520	6,316,800
2023-03-30	18.960	19.040	18.770	18.810	15.911	3,796,500
2023-03-29	18.500	18.630	18.370	18.600	15.733	4,736,400
2023-03-28	17.920	18.300	17.920	18.230	15.420	3,052,300
2023-03-27	18.200	18.300	17.990	18.170	15.369	6,302,500
2023-03-24	17.400	18.050	17.380	18.010	15.234	5,366,400
2023-03-23	17.610	17.920	17.340	17.510	14.811	5,177,600
2023-03-22	17.990	18.180	17.560	17.570	14.862	4,319,300
2023-03-21	18.400	18.530	18.140	18.220	15.412	4,311,500

← NewerPage 15 of 79 · 4,730 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.