Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	17.790	18.200	17.650	18.100	15.310	5,710,500
2023-03-17	18.220	18.280	17.610	17.670	14.946	8,350,000
2023-03-16	18.540	18.630	18.050	18.350	15.521	9,764,900
2023-03-15	18.860	18.860	18.310	18.670	15.792	6,358,900
2023-03-14	19.340	19.430	19.010	19.200	16.240	4,796,300
2023-03-13	18.580	19.140	18.530	18.960	16.037	5,976,400
2023-03-10	19.540	19.540	18.640	18.780	15.885	4,766,800
2023-03-09	20.010	20.030	19.580	19.580	16.562	3,648,000
2023-03-08	19.510	20.030	19.450	20.000	16.917	5,140,500
2023-03-07	20.410	20.480	19.580	19.710	16.477	4,911,200
2023-03-06	20.800	20.800	20.420	20.480	17.121	3,971,100
2023-03-03	20.670	20.740	20.430	20.660	17.271	4,574,600
2023-03-02	20.390	20.550	20.280	20.450	17.096	5,715,300
2023-03-01	20.470	20.620	20.130	20.500	17.138	3,437,400
2023-02-28	20.650	20.900	20.570	20.610	17.230	3,891,600
2023-02-27	20.950	21.020	20.570	20.630	17.246	3,633,000
2023-02-24	20.390	20.700	20.270	20.640	17.255	4,834,700
2023-02-23	20.570	20.660	20.290	20.600	17.221	3,698,600
2023-02-22	20.500	20.640	20.290	20.380	17.037	4,065,400
2023-02-21	20.880	21.030	20.400	20.450	17.096	3,505,600
2023-02-17	21.140	21.200	20.780	21.150	17.681	2,898,400
2023-02-16	21.010	21.320	20.900	21.120	17.656	4,524,700
2023-02-15	21.250	21.430	21.180	21.300	17.806	6,580,000
2023-02-14	21.730	21.880	21.360	21.420	17.907	6,616,400
2023-02-13	21.720	21.920	21.680	21.800	18.224	3,352,400
2023-02-10	21.440	21.740	21.200	21.670	18.116	4,377,900
2023-02-09	21.920	22.140	21.260	21.410	17.898	7,078,400
2023-02-08	22.220	22.380	22.080	22.160	18.525	3,946,000
2023-02-07	22.150	22.560	21.940	22.360	18.693	5,146,600
2023-02-06	22.250	22.380	21.970	22.290	18.634	2,912,000
2023-02-03	22.750	22.800	22.380	22.530	18.835	4,645,400
2023-02-02	22.710	23.270	22.690	23.070	19.286	5,415,400
2023-02-01	22.320	22.770	22.010	22.530	18.835	4,697,200
2023-01-31	22.150	22.550	22.010	22.460	18.776	10,134,000
2023-01-30	22.480	22.650	22.090	22.110	18.484	3,631,400
2023-01-27	22.090	22.710	22.060	22.650	18.935	3,047,400
2023-01-26	22.200	22.300	21.990	22.120	18.492	2,518,900
2023-01-25	21.860	22.130	21.690	22.090	18.467	2,701,500
2023-01-24	21.800	22.040	21.630	21.940	18.342	2,662,400
2023-01-23	21.470	21.910	21.370	21.860	18.275	3,545,600
2023-01-20	21.180	21.470	20.850	21.440	17.924	4,122,300
2023-01-19	21.130	21.440	21.070	21.140	17.673	4,171,000
2023-01-18	21.980	22.080	21.320	21.350	17.848	4,769,100
2023-01-17	21.240	22.090	21.240	21.950	18.350	6,409,600
2023-01-13	21.440	21.510	21.230	21.350	17.848	4,441,400
2023-01-12	21.200	21.730	20.920	21.700	18.141	5,626,700
2023-01-11	20.560	21.060	20.380	21.030	17.581	8,083,000
2023-01-10	20.700	20.830	20.100	20.380	17.037	5,723,100
2023-01-09	21.320	21.610	21.000	21.090	17.631	4,022,000
2023-01-06	21.090	21.580	21.040	21.530	17.999	3,535,600
2023-01-05	21.410	21.490	20.840	20.970	17.531	3,710,200
2023-01-04	21.450	21.800	21.370	21.650	18.099	2,891,900
2023-01-03	21.470	21.540	21.010	21.240	17.756	3,236,600
2022-12-30	21.030	21.240	20.930	21.180	17.706	2,922,000
2022-12-29	21.010	21.240	20.940	21.160	17.689	2,323,700
2022-12-28	21.300	21.400	20.850	20.880	17.455	3,912,200
2022-12-27	21.430	21.430	21.140	21.300	17.806	2,372,700
2022-12-23	20.770	21.280	20.770	21.270	17.781	2,621,400
2022-12-22	20.960	21.060	20.510	20.900	17.472	2,838,400
2022-12-21	21.370	21.430	21.040	21.100	17.639	2,664,400

← NewerPage 16 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.