Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	18.540	18.570	17.780	18.040	14.923	7,650,500
2022-09-23	18.860	18.980	18.540	18.810	15.560	4,516,800
2022-09-22	19.800	19.800	19.110	19.170	15.858	3,136,500
2022-09-21	20.450	20.530	19.800	19.800	16.379	3,652,800
2022-09-20	20.580	20.620	20.090	20.250	16.752	4,122,900
2022-09-19	20.500	20.860	20.410	20.860	17.256	3,051,500
2022-09-16	20.710	20.750	20.250	20.740	17.157	6,305,900
2022-09-15	20.860	21.130	20.660	20.680	17.107	2,717,200
2022-09-14	21.080	21.220	20.700	20.820	17.223	4,592,400
2022-09-13	21.810	21.880	21.220	21.280	17.604	4,714,700
2022-09-12	22.140	22.400	22.070	22.300	18.447	3,442,700
2022-09-09	21.780	22.110	21.700	22.010	18.208	3,737,900
2022-09-08	21.320	21.710	21.280	21.660	17.918	4,564,400
2022-09-07	21.260	21.870	21.240	21.750	17.811	3,839,000
2022-09-06	21.390	21.470	21.030	21.290	17.434	2,981,600
2022-09-02	21.570	21.630	21.090	21.230	17.385	3,162,200
2022-09-01	20.970	21.320	20.670	21.300	17.442	2,813,400
2022-08-31	21.560	21.630	21.060	21.080	17.262	4,211,400
2022-08-30	21.510	21.740	21.390	21.440	17.557	2,911,000
2022-08-29	21.570	21.710	21.360	21.430	17.548	2,767,600
2022-08-26	22.520	22.520	21.690	21.720	17.786	3,303,200
2022-08-25	22.210	22.460	22.130	22.440	18.376	1,602,800
2022-08-24	22.040	22.220	21.910	22.100	18.097	2,361,300
2022-08-23	22.130	22.160	21.860	21.980	17.999	2,332,600
2022-08-22	22.380	22.390	21.970	22.000	18.015	3,154,000
2022-08-19	23.240	23.370	22.620	22.730	18.613	6,244,700
2022-08-18	23.420	23.540	23.240	23.380	19.145	2,112,200
2022-08-17	23.490	23.600	23.260	23.390	19.153	2,421,200
2022-08-16	23.510	23.890	23.510	23.730	19.432	1,995,600
2022-08-15	23.350	23.720	23.250	23.610	19.334	4,771,600
2022-08-12	23.060	23.400	22.930	23.350	19.121	3,120,800
2022-08-11	22.810	23.070	22.700	22.850	18.711	2,471,100
2022-08-10	22.460	22.630	22.340	22.620	18.523	2,246,600
2022-08-09	21.970	22.060	21.770	22.040	18.048	2,691,300
2022-08-08	21.630	22.010	21.620	21.870	17.909	2,186,200
2022-08-05	21.190	21.410	21.110	21.410	17.532	1,650,800
2022-08-04	21.390	21.520	21.240	21.340	17.475	2,405,700
2022-08-03	21.530	21.920	21.420	21.430	17.548	3,416,500
2022-08-02	21.560	21.690	21.360	21.370	17.499	2,799,500
2022-08-01	21.930	21.950	21.580	21.690	17.761	4,069,700
2022-07-29	21.930	22.260	21.820	22.110	18.105	8,557,300
2022-07-28	21.720	21.960	21.540	21.860	17.901	4,028,800
2022-07-27	21.270	21.570	21.190	21.500	17.606	3,700,400
2022-07-26	21.420	21.560	21.150	21.170	17.336	3,712,400
2022-07-25	21.470	21.540	21.320	21.510	17.614	3,662,200
2022-07-22	21.530	21.690	21.340	21.450	17.565	1,972,300
2022-07-21	21.260	21.420	21.030	21.410	17.532	2,763,400
2022-07-20	20.950	21.600	20.920	21.410	17.532	4,809,600
2022-07-19	20.630	21.070	20.550	21.010	17.205	2,863,100
2022-07-18	20.230	20.420	20.190	20.360	16.672	3,177,000
2022-07-15	19.890	20.320	19.600	20.120	16.476	3,732,600
2022-07-14	19.380	19.630	19.300	19.480	15.952	5,217,800
2022-07-13	19.930	20.070	19.700	19.880	16.279	3,114,000
2022-07-12	19.730	20.320	19.720	20.190	16.533	4,290,200
2022-07-11	19.630	19.850	19.550	19.820	16.230	2,625,200
2022-07-08	20.050	20.080	19.650	19.820	16.230	3,000,900
2022-07-07	20.100	20.260	19.970	20.050	16.418	2,594,400
2022-07-06	20.150	20.400	19.740	19.910	16.304	3,920,800
2022-07-05	19.910	20.130	19.590	20.110	16.468	4,437,700
2022-07-01	19.790	20.290	19.670	20.210	16.549	4,203,700

← NewerPage 18 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.