Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	21.790	22.110	21.700	22.080	17.652	3,867,500
2021-10-11	21.890	21.890	21.530	21.820	17.444	3,113,500
2021-10-08	21.840	22.110	21.720	21.720	17.364	2,707,300
2021-10-07	21.800	22.170	21.710	21.810	17.436	3,641,400
2021-10-06	21.260	21.640	20.880	21.630	17.292	4,266,400
2021-10-05	21.800	21.870	21.400	21.480	17.172	3,658,800
2021-10-04	21.690	21.940	21.590	21.770	17.404	4,343,500
2021-10-01	20.810	21.860	20.810	21.740	17.380	3,766,400
2021-09-30	21.530	21.530	20.750	20.750	16.589	5,382,700
2021-09-29	21.530	21.550	21.320	21.450	17.148	3,753,200
2021-09-28	21.470	21.580	21.250	21.330	17.052	8,726,000
2021-09-27	21.740	22.040	21.490	21.530	17.212	3,404,500
2021-09-24	21.720	21.950	21.580	21.600	17.268	2,581,900
2021-09-23	21.960	22.200	21.820	21.860	17.476	4,377,100
2021-09-22	21.570	22.030	21.470	21.840	17.460	3,259,100
2021-09-21	21.600	21.750	21.410	21.420	17.124	3,815,000
2021-09-20	21.230	21.610	21.060	21.390	17.100	5,277,200
2021-09-17	22.080	22.250	21.690	21.720	17.364	8,047,300
2021-09-16	21.880	22.250	21.750	22.080	17.652	5,299,900
2021-09-15	21.720	22.030	21.660	21.880	17.492	5,787,400
2021-09-14	21.890	22.070	21.580	21.730	17.372	4,219,500
2021-09-13	21.350	22.080	21.200	21.910	17.516	4,692,900
2021-09-10	21.570	21.620	21.100	21.120	16.884	4,719,600
2021-09-09	21.470	21.620	21.360	21.430	17.132	4,300,600
2021-09-08	21.580	21.920	21.470	21.680	17.332	3,076,900
2021-09-07	22.130	22.130	21.710	21.810	17.300	4,085,100
2021-09-03	22.040	22.200	21.840	22.130	17.554	4,905,300
2021-09-02	22.180	22.200	21.770	22.080	17.514	4,648,000
2021-09-01	21.870	22.100	21.640	22.030	17.475	5,318,900
2021-08-31	21.690	21.970	21.660	21.790	17.284	4,411,500
2021-08-30	21.940	22.020	21.550	21.830	17.316	3,560,000
2021-08-27	21.830	22.180	21.780	21.920	17.387	5,829,000
2021-08-26	21.990	22.020	21.590	21.620	17.149	4,477,600
2021-08-25	21.700	22.120	21.520	22.000	17.451	6,304,000
2021-08-24	21.570	21.770	21.440	21.630	17.157	4,377,000
2021-08-23	21.470	21.660	21.210	21.380	16.959	5,567,100
2021-08-20	20.970	21.430	20.790	21.320	16.911	5,253,600
2021-08-19	20.960	21.290	20.710	21.070	16.713	5,547,900
2021-08-18	21.230	21.440	20.980	21.120	16.753	5,927,000
2021-08-17	21.420	21.500	21.030	21.360	16.943	4,954,500
2021-08-16	21.910	21.970	21.530	21.630	17.157	5,161,800
2021-08-13	22.060	22.110	21.830	22.040	17.483	3,346,600
2021-08-12	22.370	22.450	21.650	21.970	17.427	5,395,900
2021-08-11	21.880	22.320	21.580	22.300	17.689	5,282,800
2021-08-10	21.730	21.980	21.510	21.730	17.237	6,025,900
2021-08-09	21.770	21.870	21.530	21.750	17.253	5,917,200
2021-08-06	21.620	22.010	21.500	21.850	17.332	7,372,000
2021-08-05	20.780	21.440	20.770	21.410	16.983	7,673,300
2021-08-04	20.640	21.180	20.470	20.540	16.293	7,976,400
2021-08-03	21.430	21.530	20.750	20.780	16.483	39,256,700
2021-08-02	21.530	21.980	21.270	21.290	16.888	5,753,500
2021-07-30	21.280	21.720	21.190	21.330	16.919	6,757,500
2021-07-29	20.830	21.890	20.830	21.230	16.840	6,745,500
2021-07-28	20.840	20.990	20.510	20.770	16.475	5,626,200
2021-07-27	20.720	20.990	20.540	20.720	16.436	6,250,000
2021-07-26	20.760	21.180	20.650	20.820	16.515	5,351,200
2021-07-23	20.700	20.990	20.490	20.810	16.507	3,404,400
2021-07-22	21.100	21.200	20.470	20.590	16.332	3,435,400
2021-07-21	21.040	21.530	21.010	21.250	16.856	5,242,700
2021-07-20	19.680	21.010	19.610	20.840	16.531	5,497,900

← NewerPage 22 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.