Kimco Realty Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 26.070 | 26.070 | 25.680 | 25.740 | 25.439 | 3,523,200 |
| 2026-07-22 | 26.190 | 26.250 | 26.060 | 26.140 | 25.834 | 3,251,300 |
| 2026-07-21 | 26.110 | 26.190 | 25.860 | 26.100 | 25.795 | 2,705,600 |
| 2026-07-20 | 26.130 | 26.260 | 25.940 | 26.030 | 25.725 | 4,364,000 |
| 2026-07-17 | 26.100 | 26.450 | 25.880 | 26.120 | 25.814 | 3,740,800 |
| 2026-07-16 | 25.180 | 26.030 | 25.100 | 26.030 | 25.725 | 4,438,300 |
| 2026-07-15 | 25.360 | 25.410 | 24.940 | 25.090 | 24.796 | 4,006,500 |
| 2026-07-14 | 25.230 | 25.410 | 25.100 | 25.250 | 24.954 | 3,083,500 |
| 2026-07-13 | 24.880 | 25.160 | 24.880 | 25.110 | 24.816 | 3,453,500 |
| 2026-07-10 | 25.130 | 25.130 | 24.700 | 24.880 | 24.589 | 3,450,000 |
| 2026-07-09 | 25.160 | 25.180 | 24.910 | 24.930 | 24.638 | 3,380,400 |
| 2026-07-08 | 25.200 | 25.260 | 24.940 | 24.970 | 24.678 | 3,282,500 |
| 2026-07-07 | 25.220 | 25.620 | 25.160 | 25.290 | 24.994 | 2,890,600 |
| 2026-07-06 | 25.320 | 25.360 | 25.030 | 25.050 | 24.757 | 3,257,300 |
| 2026-07-02 | 25.220 | 25.360 | 25.160 | 25.320 | 25.024 | 4,068,100 |
| 2026-07-01 | 25.340 | 25.470 | 25.080 | 25.080 | 24.786 | 4,600,700 |
| 2026-06-30 | 25.650 | 25.720 | 25.320 | 25.350 | 25.053 | 4,965,200 |
| 2026-06-29 | 25.780 | 25.880 | 25.590 | 25.830 | 25.528 | 3,844,900 |
| 2026-06-26 | 25.730 | 25.900 | 25.560 | 25.890 | 25.587 | 6,725,500 |
| 2026-06-25 | 25.440 | 25.600 | 25.210 | 25.520 | 25.221 | 3,676,900 |
| 2026-06-24 | 25.260 | 25.520 | 25.200 | 25.420 | 25.122 | 5,078,200 |
| 2026-06-23 | 24.990 | 25.200 | 24.750 | 25.190 | 24.895 | 4,771,500 |
| 2026-06-22 | 24.680 | 24.870 | 24.570 | 24.690 | 24.401 | 7,077,200 |
| 2026-06-18 | 24.650 | 24.700 | 24.300 | 24.380 | 24.095 | 8,755,800 |
| 2026-06-17 | 25.050 | 25.150 | 24.410 | 24.490 | 24.203 | 5,614,700 |
| 2026-06-16 | 25.390 | 25.550 | 24.930 | 25.100 | 24.806 | 8,168,600 |
| 2026-06-15 | 25.840 | 26.010 | 25.350 | 25.350 | 25.053 | 7,404,300 |
| 2026-06-12 | 25.770 | 26.080 | 25.670 | 25.910 | 25.607 | 6,563,200 |
| 2026-06-11 | 25.530 | 26.040 | 25.480 | 25.750 | 25.449 | 17,408,200 |
| 2026-06-10 | 25.250 | 25.710 | 25.130 | 25.380 | 25.083 | 8,147,900 |
| 2026-06-09 | 24.440 | 25.290 | 24.420 | 25.190 | 24.895 | 6,320,000 |
| 2026-06-08 | 24.210 | 24.310 | 24.070 | 24.240 | 23.956 | 5,151,500 |
| 2026-06-05 | 23.740 | 24.330 | 23.740 | 24.230 | 23.946 | 4,259,700 |
| 2026-06-04 | 24.050 | 24.150 | 23.720 | 24.010 | 23.472 | 3,556,000 |
| 2026-06-03 | 23.620 | 23.970 | 23.590 | 23.770 | 23.237 | 3,420,800 |
| 2026-06-02 | 23.640 | 23.840 | 23.530 | 23.710 | 23.179 | 3,006,000 |
| 2026-06-01 | 24.480 | 24.480 | 23.640 | 23.640 | 23.110 | 3,531,000 |
| 2026-05-29 | 24.130 | 24.270 | 24.010 | 24.080 | 23.540 | 7,282,500 |
| 2026-05-28 | 24.290 | 24.390 | 24.150 | 24.170 | 23.628 | 3,511,400 |
| 2026-05-27 | 24.530 | 24.620 | 24.360 | 24.420 | 23.873 | 4,187,600 |
| 2026-05-26 | 24.180 | 24.590 | 24.100 | 24.540 | 23.990 | 5,589,800 |
| 2026-05-22 | 24.170 | 24.230 | 23.980 | 24.110 | 23.570 | 3,370,900 |
| 2026-05-21 | 23.730 | 24.070 | 23.570 | 24.050 | 23.511 | 3,003,100 |
| 2026-05-20 | 23.430 | 23.900 | 23.310 | 23.810 | 23.277 | 3,513,100 |
| 2026-05-19 | 23.430 | 23.510 | 23.270 | 23.350 | 22.827 | 3,077,900 |
| 2026-05-18 | 23.160 | 23.500 | 23.160 | 23.470 | 22.944 | 3,457,900 |
| 2026-05-15 | 23.160 | 23.200 | 22.930 | 23.000 | 22.485 | 4,388,200 |
| 2026-05-14 | 23.160 | 23.260 | 23.020 | 23.180 | 22.661 | 3,826,200 |
| 2026-05-13 | 23.420 | 23.460 | 23.000 | 23.080 | 22.563 | 3,759,800 |
| 2026-05-12 | 23.470 | 23.610 | 23.300 | 23.550 | 23.022 | 4,889,100 |
| 2026-05-11 | 23.530 | 23.600 | 23.350 | 23.470 | 22.944 | 3,768,000 |
| 2026-05-08 | 23.600 | 23.680 | 23.470 | 23.480 | 22.954 | 4,456,500 |
| 2026-05-07 | 23.790 | 23.800 | 23.480 | 23.530 | 23.003 | 6,439,600 |
| 2026-05-06 | 23.610 | 23.870 | 23.610 | 23.800 | 23.267 | 4,292,900 |
| 2026-05-05 | 23.400 | 23.670 | 23.330 | 23.540 | 23.013 | 3,487,800 |
| 2026-05-04 | 23.240 | 23.500 | 23.190 | 23.400 | 22.876 | 5,376,000 |
| 2026-05-01 | 23.650 | 23.690 | 23.310 | 23.380 | 22.856 | 5,918,400 |
| 2026-04-30 | 23.920 | 23.980 | 23.430 | 23.640 | 23.110 | 6,040,900 |
| 2026-04-29 | 23.750 | 23.870 | 23.480 | 23.640 | 23.110 | 4,560,000 |
| 2026-04-28 | 24.000 | 24.140 | 23.790 | 23.800 | 23.267 | 3,953,300 |
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.