Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	20.590	20.770	20.380	20.710	20.022	13,084,900
2026-01-28	20.980	21.070	20.350	20.480	19.800	5,565,400
2026-01-27	20.810	20.970	20.700	20.940	20.244	5,157,900
2026-01-26	20.960	21.080	20.840	20.850	20.157	4,171,300
2026-01-23	20.720	21.010	20.620	20.960	20.264	4,211,700
2026-01-22	20.930	21.120	20.650	20.760	20.070	7,084,400
2026-01-21	21.080	21.150	20.730	20.920	20.225	4,462,200
2026-01-20	20.820	21.150	20.610	20.970	20.273	6,039,300
2026-01-16	20.750	21.080	20.640	21.060	20.360	5,447,100
2026-01-15	20.690	20.900	20.620	20.780	20.090	4,404,300
2026-01-14	20.590	20.670	20.440	20.640	19.954	3,114,400
2026-01-13	20.650	20.690	20.290	20.560	19.877	4,257,500
2026-01-12	20.340	20.630	20.250	20.600	19.916	4,395,800
2026-01-09	20.550	20.760	20.350	20.410	19.732	5,127,600
2026-01-08	20.230	20.700	20.170	20.620	19.935	5,559,200
2026-01-07	20.460	20.520	20.260	20.310	19.635	5,470,500
2026-01-06	20.050	20.440	20.020	20.340	19.664	4,440,300
2026-01-05	20.060	20.320	19.990	20.140	19.471	5,038,900
2026-01-02	20.230	20.260	19.970	20.060	19.394	3,994,900
2025-12-31	20.380	20.390	20.200	20.270	19.597	2,406,500
2025-12-30	20.420	20.460	20.320	20.360	19.684	2,269,500
2025-12-29	20.390	20.440	20.310	20.390	19.713	2,898,300
2025-12-26	20.390	20.450	20.220	20.360	19.684	2,874,600
2025-12-24	20.180	20.480	20.090	20.420	19.742	1,959,500
2025-12-23	20.060	20.200	19.930	20.110	19.442	7,481,500
2025-12-22	19.930	20.080	19.900	20.030	19.365	5,199,000
2025-12-19	20.260	20.270	19.990	19.990	19.326	9,714,700
2025-12-18	20.530	20.570	20.230	20.280	19.606	4,502,900
2025-12-17	20.090	20.500	20.050	20.450	19.771	3,934,400
2025-12-16	20.500	20.590	20.080	20.080	19.413	6,166,200
2025-12-15	20.220	20.510	20.080	20.500	19.819	4,877,700
2025-12-12	20.250	20.370	20.090	20.160	19.490	2,801,900
2025-12-11	20.140	20.340	20.080	20.130	19.461	4,183,700
2025-12-10	19.900	20.240	19.900	20.060	19.394	4,298,600
2025-12-09	19.850	20.090	19.850	19.900	19.239	5,451,800
2025-12-08	20.110	20.120	19.760	19.780	19.123	4,044,500
2025-12-05	20.040	20.240	20.010	20.130	19.461	3,069,700
2025-12-04	20.390	20.470	20.320	20.360	19.432	3,989,900
2025-12-03	20.330	20.450	20.260	20.410	19.480	3,909,000
2025-12-02	20.540	20.590	20.230	20.300	19.375	5,601,900
2025-12-01	20.500	20.700	20.480	20.490	19.556	4,211,700
2025-11-28	20.560	20.730	20.500	20.660	19.719	1,781,800
2025-11-26	20.630	20.830	20.600	20.620	19.680	3,475,700
2025-11-25	20.510	20.770	20.500	20.680	19.738	4,458,100
2025-11-24	20.150	20.530	20.150	20.450	19.518	9,729,000
2025-11-21	19.920	20.490	19.900	20.360	19.432	10,145,600
2025-11-20	20.260	20.340	19.860	19.870	18.965	5,992,400
2025-11-19	20.180	20.270	19.930	20.010	19.098	4,236,600
2025-11-18	20.070	20.320	20.020	20.230	19.308	3,973,300
2025-11-17	20.490	20.540	20.100	20.110	19.194	3,507,900
2025-11-14	20.530	20.600	20.350	20.420	19.490	3,870,000
2025-11-13	20.500	20.690	20.380	20.430	19.499	3,195,200
2025-11-12	20.610	20.800	20.560	20.590	19.652	3,589,500
2025-11-11	20.460	20.730	20.420	20.690	19.747	5,913,600
2025-11-10	20.500	20.570	20.300	20.330	19.404	4,419,600
2025-11-07	20.310	20.560	20.270	20.540	19.604	4,101,900
2025-11-06	20.390	20.530	20.160	20.240	19.318	4,863,300
2025-11-05	20.600	20.600	20.170	20.430	19.499	5,719,300
2025-11-04	20.370	20.520	20.160	20.440	19.509	9,854,300
2025-11-03	20.500	20.650	20.020	20.370	19.442	8,790,500

← NewerPage 4 of 79 · 4,728 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.