Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	20.500	20.650	20.020	20.370	19.442	8,790,500
2025-10-31	20.900	21.090	20.660	20.660	19.719	6,343,600
2025-10-30	21.560	21.840	20.910	20.990	20.034	8,054,500
2025-10-29	21.610	21.790	21.320	21.400	20.425	5,499,500
2025-10-28	22.380	22.380	21.740	21.790	20.797	4,186,300
2025-10-27	22.320	22.450	22.200	22.370	21.351	4,216,700
2025-10-24	22.410	22.430	22.220	22.340	21.322	2,355,700
2025-10-23	22.380	22.390	22.000	22.220	21.208	3,664,500
2025-10-22	22.300	22.440	22.160	22.410	21.389	4,590,800
2025-10-21	22.030	22.340	21.900	22.210	21.198	5,406,500
2025-10-20	21.950	22.080	21.740	22.000	20.998	5,609,900
2025-10-17	21.580	21.880	21.480	21.840	20.845	3,986,200
2025-10-16	21.870	21.870	21.430	21.610	20.625	5,167,100
2025-10-15	21.460	21.820	21.420	21.710	20.721	6,509,900
2025-10-14	20.970	21.470	20.970	21.390	20.415	5,576,100
2025-10-13	20.850	21.090	20.750	21.050	20.091	4,341,500
2025-10-10	21.240	21.300	20.760	20.780	19.833	8,378,900
2025-10-09	21.270	21.410	21.130	21.230	20.263	2,593,800
2025-10-08	21.320	21.360	21.200	21.290	20.320	2,793,700
2025-10-07	21.490	21.540	21.240	21.370	20.396	4,241,900
2025-10-06	21.530	21.820	21.370	21.520	20.539	3,461,600
2025-10-03	21.380	21.700	21.380	21.470	20.492	3,180,600
2025-10-02	21.500	21.570	21.200	21.360	20.387	2,671,100
2025-10-01	21.700	21.910	21.430	21.520	20.539	4,799,300
2025-09-30	21.670	21.870	21.630	21.850	20.854	2,970,700
2025-09-29	21.600	21.710	21.470	21.670	20.683	3,208,400
2025-09-26	21.610	21.730	21.450	21.590	20.606	3,267,400
2025-09-25	21.640	21.790	21.450	21.480	20.501	2,907,200
2025-09-24	21.890	21.940	21.600	21.630	20.644	3,491,300
2025-09-23	21.780	21.970	21.710	21.900	20.902	2,619,700
2025-09-22	21.840	21.910	21.690	21.770	20.778	3,750,100
2025-09-19	22.220	22.280	21.910	21.940	20.940	7,513,100
2025-09-18	21.950	22.210	21.950	22.170	21.160	2,646,100
2025-09-17	22.130	22.380	21.920	21.950	20.950	5,236,900
2025-09-16	22.300	22.380	22.050	22.110	21.103	4,117,100
2025-09-15	22.380	22.460	22.260	22.340	21.322	3,417,200
2025-09-12	22.470	22.600	22.340	22.390	21.370	3,489,600
2025-09-11	22.240	22.550	22.230	22.460	21.437	3,028,600
2025-09-10	22.300	22.450	22.250	22.300	21.284	3,298,400
2025-09-09	22.570	22.600	22.240	22.360	21.341	4,448,800
2025-09-08	22.530	22.690	22.350	22.520	21.494	3,437,300
2025-09-05	22.700	22.970	22.570	22.760	21.723	3,581,800
2025-09-04	22.640	22.800	22.480	22.790	21.513	3,314,300
2025-09-03	22.150	22.490	22.130	22.480	21.220	3,267,300
2025-09-02	22.360	22.450	22.140	22.250	21.003	4,390,700
2025-08-29	22.420	22.520	22.280	22.490	21.230	3,291,400
2025-08-28	22.400	22.420	22.140	22.400	21.145	5,576,800
2025-08-27	22.170	22.450	22.140	22.380	21.126	2,256,600
2025-08-26	22.210	22.340	22.050	22.110	20.871	4,312,800
2025-08-25	22.150	22.260	21.990	22.200	20.956	2,752,600
2025-08-22	21.720	22.300	21.630	22.200	20.956	2,365,200
2025-08-21	21.540	21.670	21.480	21.550	20.342	2,983,300
2025-08-20	21.750	21.870	21.570	21.630	20.418	4,360,100
2025-08-19	21.110	21.710	21.110	21.700	20.484	3,155,800
2025-08-18	21.270	21.360	21.100	21.110	19.927	3,809,400
2025-08-15	21.170	21.290	21.060	21.210	20.022	3,209,000
2025-08-14	21.330	21.390	21.000	21.160	19.974	3,787,300
2025-08-13	21.240	21.570	21.120	21.530	20.324	3,120,000
2025-08-12	20.890	21.140	20.800	21.130	19.946	2,404,800
2025-08-11	20.750	21.060	20.730	20.800	19.635	3,501,900

← NewerPage 5 of 79 · 4,729 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.