Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	19.910	20.140	19.610	19.770	16.189	5,661,900
2022-06-29	20.290	20.320	19.980	20.180	16.525	3,589,500
2022-06-28	20.490	20.940	20.270	20.370	16.680	6,068,300
2022-06-27	20.080	20.400	19.930	20.300	16.623	5,990,200
2022-06-24	19.790	20.180	19.670	20.140	16.492	8,498,400
2022-06-23	19.160	19.610	19.070	19.560	16.017	5,638,900
2022-06-22	18.680	19.310	18.590	19.020	15.575	5,315,900
2022-06-21	19.200	19.410	19.010	19.020	15.575	4,691,900
2022-06-17	18.830	19.250	18.780	18.940	15.509	8,428,700
2022-06-16	18.850	18.960	18.520	18.750	15.354	5,182,900
2022-06-15	19.400	19.700	19.060	19.310	15.812	7,845,400
2022-06-14	19.540	19.660	19.000	19.200	15.722	4,677,400
2022-06-13	20.120	20.170	19.390	19.480	15.952	4,420,100
2022-06-10	21.000	21.190	20.640	20.650	16.910	5,556,900
2022-06-09	22.140	22.180	21.320	21.330	17.467	2,929,700
2022-06-08	22.640	22.710	22.180	22.200	18.179	2,617,100
2022-06-07	22.400	23.050	22.340	23.030	18.695	3,903,500
2022-06-06	23.140	23.140	22.610	22.640	18.378	3,256,800
2022-06-03	23.200	23.250	22.790	22.950	18.630	5,798,100
2022-06-02	22.830	23.330	22.640	23.320	18.930	3,058,400
2022-06-01	23.720	23.730	22.590	22.940	18.622	4,633,500
2022-05-31	23.580	23.870	23.450	23.650	19.198	8,157,700
2022-05-27	23.290	23.760	23.280	23.740	19.271	2,923,100
2022-05-26	22.950	23.290	22.940	23.130	18.776	4,139,800
2022-05-25	22.250	22.890	22.190	22.770	18.484	5,030,000
2022-05-24	22.020	22.510	21.420	22.480	18.248	5,458,000
2022-05-23	22.220	22.460	21.720	22.090	17.932	4,078,300
2022-05-20	22.880	22.900	21.370	22.010	17.867	6,778,000
2022-05-19	22.740	23.180	22.550	22.570	18.321	6,414,200
2022-05-18	23.920	23.960	22.910	22.980	18.654	5,312,200
2022-05-17	23.610	24.090	23.470	24.090	19.555	4,848,600
2022-05-16	23.230	23.420	23.060	23.240	18.865	4,177,300
2022-05-13	22.680	23.280	22.390	23.250	18.873	6,651,700
2022-05-12	22.200	22.750	22.040	22.500	18.265	8,515,200
2022-05-11	22.840	23.330	22.140	22.190	18.013	5,981,300
2022-05-10	23.580	23.740	22.680	22.730	18.451	5,589,800
2022-05-09	23.660	23.800	23.220	23.350	18.955	6,331,500
2022-05-06	24.020	24.270	23.650	23.990	19.474	5,391,200
2022-05-05	25.250	25.290	23.940	24.200	19.645	5,823,600
2022-05-04	25.030	25.360	24.690	25.310	20.546	6,060,500
2022-05-03	24.720	25.210	24.350	25.050	20.335	4,327,900
2022-05-02	25.400	25.520	24.010	24.620	19.986	6,464,200
2022-04-29	26.150	26.300	25.260	25.330	20.562	7,270,800
2022-04-28	25.380	26.570	25.170	26.350	21.390	4,621,700
2022-04-27	25.370	25.680	25.020	25.240	20.489	4,746,600
2022-04-26	25.580	25.860	25.120	25.180	20.440	4,482,300
2022-04-25	25.340	25.700	24.800	25.620	20.797	4,036,500
2022-04-22	25.890	25.920	25.420	25.440	20.651	3,287,900
2022-04-21	26.470	26.530	25.930	25.960	21.073	3,443,200
2022-04-20	25.990	26.330	25.940	26.220	21.284	4,196,800
2022-04-19	25.240	25.910	25.240	25.800	20.943	4,493,000
2022-04-18	25.150	25.320	24.970	25.110	20.383	2,203,800
2022-04-14	25.150	25.380	25.070	25.130	20.400	3,395,600
2022-04-13	24.410	25.100	24.410	25.050	20.335	3,300,300
2022-04-12	24.420	24.760	24.320	24.410	19.815	2,896,200
2022-04-11	24.340	24.580	24.240	24.470	19.864	4,052,100
2022-04-08	24.130	24.400	24.000	24.350	19.766	2,121,700
2022-04-07	24.030	24.210	23.570	24.030	19.507	5,051,000
2022-04-06	24.040	24.280	23.780	24.170	19.620	3,593,400
2022-04-05	24.540	24.870	24.050	24.150	19.604	3,783,300

← NewerPage 19 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.