Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	20.860	21.030	20.640	20.920	17.489	4,200,400
2022-12-19	21.250	21.300	20.830	20.980	17.539	2,762,400
2022-12-16	21.220	21.440	20.910	21.230	17.748	10,152,700
2022-12-15	21.730	21.830	21.460	21.530	17.999	3,728,400
2022-12-14	21.900	22.380	21.790	22.010	18.400	5,893,300
2022-12-13	22.490	22.540	21.640	21.950	18.350	5,377,600
2022-12-12	21.730	21.840	21.530	21.820	18.241	4,529,200
2022-12-09	21.680	21.930	21.590	21.710	18.149	3,342,900
2022-12-08	21.960	22.150	21.710	21.750	18.183	4,454,100
2022-12-07	22.040	22.410	21.920	21.990	18.191	5,123,600
2022-12-06	22.240	22.350	21.920	22.090	18.274	4,035,300
2022-12-05	22.390	22.390	22.000	22.110	18.290	3,530,100
2022-12-02	22.400	22.770	22.310	22.610	18.704	4,423,900
2022-12-01	23.000	23.180	22.450	22.650	18.737	4,512,900
2022-11-30	22.610	22.930	22.360	22.920	18.960	4,792,500
2022-11-29	22.130	22.740	22.040	22.720	18.795	3,244,800
2022-11-28	22.560	22.680	21.990	22.070	18.257	2,254,800
2022-11-25	22.570	22.790	22.570	22.720	18.795	1,081,900
2022-11-23	22.690	22.870	22.550	22.630	18.720	2,261,900
2022-11-22	22.320	22.790	22.300	22.760	18.828	3,050,900
2022-11-21	22.060	22.400	22.040	22.230	18.390	2,814,600
2022-11-18	22.340	22.400	22.050	22.150	18.323	3,259,500
2022-11-17	21.400	22.040	21.330	22.010	18.208	3,980,300
2022-11-16	21.990	22.060	21.650	21.730	17.976	3,627,000
2022-11-15	22.140	22.390	21.810	22.090	18.274	4,357,700
2022-11-14	22.010	22.290	21.810	21.810	18.042	3,740,100
2022-11-11	22.400	22.540	22.050	22.180	18.348	3,619,800
2022-11-10	21.680	22.570	21.610	22.310	18.456	6,012,200
2022-11-09	21.020	21.330	20.760	20.770	17.182	4,756,700
2022-11-08	21.510	21.610	20.960	21.110	17.463	4,915,500
2022-11-07	21.560	21.730	21.120	21.490	17.777	4,283,600
2022-11-04	20.940	21.580	20.920	21.420	17.720	4,898,500
2022-11-03	20.490	20.980	20.260	20.750	17.165	4,662,800
2022-11-02	21.350	21.570	20.760	20.830	17.231	5,989,200
2022-11-01	21.550	21.640	21.330	21.520	17.802	4,406,200
2022-10-31	20.900	21.500	20.780	21.380	17.686	4,877,000
2022-10-28	20.610	21.150	20.530	21.110	17.463	3,504,400
2022-10-27	20.960	21.190	20.560	20.700	17.124	5,770,600
2022-10-26	20.520	20.680	20.360	20.500	16.958	9,385,000
2022-10-25	19.950	20.720	19.920	20.500	16.958	11,486,300
2022-10-24	19.830	19.940	19.640	19.900	16.462	7,072,800
2022-10-21	19.200	19.690	19.120	19.690	16.288	5,308,100
2022-10-20	19.230	19.510	19.140	19.220	15.900	4,524,600
2022-10-19	19.530	19.610	18.970	19.100	15.800	3,722,300
2022-10-18	19.680	19.840	19.410	19.670	16.272	6,166,000
2022-10-17	19.430	19.640	19.150	19.280	15.949	6,945,300
2022-10-14	19.650	19.780	18.920	18.960	15.685	6,823,400
2022-10-13	18.530	19.450	18.210	19.340	15.999	12,304,300
2022-10-12	18.850	19.000	18.680	18.870	15.610	4,120,500
2022-10-11	18.660	19.060	18.470	18.880	15.618	4,857,200
2022-10-10	18.740	18.910	18.520	18.640	15.420	2,580,500
2022-10-07	19.020	19.140	18.460	18.630	15.412	5,446,600
2022-10-06	19.240	19.440	18.980	19.160	15.850	3,825,700
2022-10-05	19.010	19.440	18.770	19.300	15.966	5,188,300
2022-10-04	19.010	19.420	18.980	19.340	15.999	4,176,800
2022-10-03	18.770	18.860	18.300	18.740	15.503	4,552,200
2022-09-30	18.310	18.550	18.110	18.410	15.230	6,299,900
2022-09-29	18.360	18.380	17.710	18.080	14.957	4,553,000
2022-09-28	18.400	18.730	18.130	18.640	15.420	4,632,600
2022-09-27	18.190	18.360	17.930	18.160	15.023	4,813,200

← NewerPage 17 of 21 · 1,255 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.