Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	24.750	24.890	24.380	24.610	19.977	2,585,100
2022-04-01	24.890	24.890	24.450	24.790	20.124	3,832,600
2022-03-31	25.080	25.210	24.700	24.700	20.051	5,455,400
2022-03-30	25.160	25.270	24.890	25.000	20.294	2,866,500
2022-03-29	24.750	25.370	24.550	25.360	20.586	5,131,700
2022-03-28	24.380	24.500	24.100	24.380	19.791	4,342,800
2022-03-25	24.150	24.490	24.120	24.380	19.791	4,028,900
2022-03-24	24.020	24.130	23.840	24.090	19.555	3,424,000
2022-03-23	24.280	24.400	23.990	24.020	19.499	3,201,500
2022-03-22	24.250	24.580	24.210	24.410	19.815	3,829,400
2022-03-21	24.110	24.200	23.750	23.950	19.442	3,108,200
2022-03-18	23.710	24.030	23.570	24.020	19.499	6,853,500
2022-03-17	23.630	23.950	23.550	23.880	19.385	2,795,500
2022-03-16	23.960	24.190	23.230	23.870	19.377	4,218,900
2022-03-15	23.530	23.670	23.270	23.650	19.198	4,164,700
2022-03-14	24.050	24.180	23.150	23.250	18.873	3,341,400
2022-03-11	24.080	24.210	23.680	23.710	19.247	3,166,400
2022-03-10	23.540	23.900	23.310	23.850	19.361	2,918,700
2022-03-09	24.070	24.310	23.910	23.930	19.425	3,957,700
2022-03-08	23.260	23.990	23.150	23.680	19.068	5,457,200
2022-03-07	23.670	23.810	23.170	23.170	18.658	4,991,700
2022-03-04	23.460	23.750	23.230	23.730	19.109	4,652,200
2022-03-03	23.910	24.020	23.600	23.880	19.229	4,657,800
2022-03-02	23.120	23.950	23.050	23.770	19.141	6,674,400
2022-03-01	23.400	23.550	22.720	22.920	18.456	8,199,100
2022-02-28	24.080	24.350	23.420	23.530	18.948	42,463,000
2022-02-25	23.930	24.450	23.820	24.420	19.664	7,073,500
2022-02-24	22.600	23.940	22.490	23.820	19.181	9,944,700
2022-02-23	23.840	24.120	23.110	23.180	18.666	5,914,100
2022-02-22	23.760	24.010	23.410	23.670	19.060	7,622,700
2022-02-18	23.800	24.240	23.640	23.800	19.165	6,585,100
2022-02-17	24.110	24.290	23.810	23.880	19.229	4,913,300
2022-02-16	23.790	24.290	23.720	24.270	19.543	5,603,300
2022-02-15	23.600	23.910	23.500	23.730	19.109	6,306,300
2022-02-14	23.960	24.100	23.240	23.300	18.762	6,216,900
2022-02-11	24.310	24.720	23.630	23.950	19.286	7,907,700
2022-02-10	24.660	25.110	23.980	24.140	19.439	7,486,600
2022-02-09	24.420	24.760	24.420	24.700	19.890	5,066,900
2022-02-08	24.080	24.320	23.890	24.120	19.423	5,084,300
2022-02-07	23.940	24.120	23.740	23.800	19.165	6,103,800
2022-02-04	23.820	24.210	23.430	23.830	19.189	4,917,100
2022-02-03	24.340	24.500	24.020	24.040	19.358	3,929,300
2022-02-02	24.230	24.610	24.200	24.530	19.753	4,128,500
2022-02-01	24.170	24.380	23.940	24.160	19.455	3,554,200
2022-01-31	23.940	24.280	23.690	24.260	19.535	5,953,600
2022-01-28	23.340	24.220	23.100	24.200	19.487	6,574,300
2022-01-27	24.240	24.460	23.340	23.400	18.843	6,971,500
2022-01-26	24.430	24.930	23.790	24.030	19.350	6,567,900
2022-01-25	23.440	24.370	23.160	24.230	19.511	7,950,700
2022-01-24	23.220	23.850	22.740	23.770	19.141	6,236,600
2022-01-21	23.620	23.980	23.470	23.690	19.076	5,564,600
2022-01-20	24.180	24.580	23.660	23.660	19.052	4,549,800
2022-01-19	24.930	25.020	24.210	24.220	19.503	3,959,500
2022-01-18	24.890	25.000	24.590	24.850	20.010	6,072,000
2022-01-14	25.100	25.270	24.660	25.010	20.139	4,237,900
2022-01-13	25.250	25.620	25.170	25.230	20.316	4,041,200
2022-01-12	25.050	25.270	24.970	25.120	20.228	2,632,200
2022-01-11	25.150	25.280	24.480	25.040	20.163	2,678,700
2022-01-10	24.840	25.150	24.490	25.130	20.236	4,168,400
2022-01-07	24.900	25.020	24.710	24.750	19.930	4,477,100

← NewerPage 20 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.