Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	24.960	25.150	24.700	24.920	20.067	3,214,700
2022-01-05	25.570	25.570	24.710	24.760	19.938	3,457,800
2022-01-04	24.810	25.350	24.800	25.230	20.316	2,962,700
2022-01-03	24.570	24.940	24.380	24.580	19.793	3,482,400
2021-12-31	24.500	24.890	24.460	24.650	19.849	2,408,100
2021-12-30	24.240	24.670	24.190	24.520	19.745	2,461,900
2021-12-29	24.110	24.320	23.890	24.250	19.527	2,249,000
2021-12-28	23.960	24.190	23.860	24.100	19.407	2,467,200
2021-12-27	23.640	24.060	23.420	24.030	19.350	2,157,400
2021-12-23	23.670	23.810	23.500	23.690	19.076	2,289,300
2021-12-22	23.340	23.710	23.260	23.550	18.964	3,007,000
2021-12-21	22.440	23.440	22.440	23.390	18.835	3,448,000
2021-12-20	22.390	22.460	21.900	22.250	17.917	3,793,400
2021-12-17	22.790	22.980	22.490	22.820	18.376	8,069,900
2021-12-16	22.890	23.180	22.630	22.750	18.319	3,811,100
2021-12-15	22.650	22.850	22.200	22.810	18.368	4,603,100
2021-12-14	22.960	23.060	22.600	22.640	18.231	4,292,800
2021-12-13	22.950	23.080	22.610	22.960	18.489	3,131,200
2021-12-10	23.440	23.470	22.810	22.960	18.489	4,466,600
2021-12-09	23.400	23.480	23.160	23.190	18.674	3,588,800
2021-12-08	23.490	23.810	23.400	23.650	19.044	3,846,300
2021-12-07	23.590	23.940	23.440	23.610	18.875	3,502,400
2021-12-06	23.230	23.720	23.150	23.400	18.707	5,206,100
2021-12-03	23.190	23.210	22.610	22.860	18.275	4,905,000
2021-12-02	22.290	23.300	22.200	23.130	18.491	5,485,300
2021-12-01	23.060	23.370	21.970	22.000	17.588	4,660,200
2021-11-30	22.960	22.960	22.390	22.420	17.924	7,130,500
2021-11-29	23.660	23.700	22.890	23.280	18.611	5,571,600
2021-11-26	23.590	23.590	22.810	23.240	18.579	2,495,900
2021-11-24	24.150	24.450	24.010	24.380	19.491	1,936,000
2021-11-23	24.080	24.430	24.020	24.180	19.331	2,496,100
2021-11-22	24.450	24.460	24.080	24.140	19.299	3,689,500
2021-11-19	23.960	24.010	23.690	23.870	19.083	3,552,800
2021-11-18	23.960	24.200	23.800	24.080	19.251	3,571,700
2021-11-17	23.450	23.850	23.130	23.830	19.051	2,834,200
2021-11-16	23.780	23.790	23.290	23.570	18.843	3,405,000
2021-11-15	23.750	24.000	23.680	23.870	19.083	2,816,600
2021-11-12	23.840	23.900	23.470	23.540	18.819	2,735,700
2021-11-11	23.430	23.830	23.320	23.800	19.027	2,324,000
2021-11-10	23.110	23.660	23.110	23.410	18.715	3,302,000
2021-11-09	23.280	23.660	23.220	23.250	18.587	2,654,300
2021-11-08	24.350	24.350	23.110	23.320	18.643	4,050,700
2021-11-05	24.430	24.950	24.000	24.340	19.459	4,593,900
2021-11-04	24.010	24.010	23.210	23.410	18.715	7,261,400
2021-11-03	23.380	24.180	23.380	24.010	19.195	4,301,900
2021-11-02	23.180	23.530	22.970	23.450	18.747	4,350,000
2021-11-01	22.710	22.950	22.450	22.890	18.299	3,223,200
2021-10-29	22.640	22.790	22.460	22.600	18.068	4,484,100
2021-10-28	22.550	22.750	22.300	22.740	18.180	4,935,700
2021-10-27	23.340	23.350	22.660	22.680	18.132	3,807,200
2021-10-26	23.220	23.360	23.080	23.280	18.611	2,834,000
2021-10-25	22.960	23.220	22.820	23.200	18.547	3,153,200
2021-10-22	22.920	23.170	22.770	22.960	18.355	2,401,500
2021-10-21	23.250	23.280	22.770	22.860	18.275	3,070,600
2021-10-20	22.590	23.250	22.580	23.240	18.579	4,067,800
2021-10-19	22.960	22.960	22.610	22.640	18.100	4,778,300
2021-10-18	22.370	22.940	22.350	22.930	18.331	5,013,800
2021-10-15	22.600	22.740	22.500	22.510	17.996	4,539,500
2021-10-14	22.500	22.660	22.330	22.390	17.900	4,803,000
2021-10-13	21.990	22.430	21.840	22.360	17.876	3,858,800

← NewerPage 21 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.