Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	21.200	21.230	20.730	20.810	19.644	3,490,000
2025-08-07	21.530	21.540	20.940	21.190	20.003	4,554,400
2025-08-06	21.360	21.470	21.290	21.330	20.135	8,017,300
2025-08-05	21.100	21.310	20.980	21.290	20.097	4,774,800
2025-08-04	20.800	21.200	20.780	21.050	19.871	4,626,600
2025-08-01	21.370	21.380	20.650	20.740	19.578	5,355,500
2025-07-31	21.460	22.090	21.190	21.230	20.040	7,340,200
2025-07-30	22.010	22.410	21.830	21.900	20.673	7,432,300
2025-07-29	21.690	22.000	21.570	21.930	20.701	5,742,700
2025-07-28	21.740	21.810	21.480	21.550	20.342	2,771,800
2025-07-25	21.980	22.140	21.630	21.780	20.560	4,191,200
2025-07-24	22.100	22.140	21.950	21.980	20.748	2,505,700
2025-07-23	22.120	22.180	21.990	22.120	20.881	2,789,200
2025-07-22	21.730	22.110	21.570	22.070	20.833	3,086,100
2025-07-21	21.670	21.860	21.590	21.620	20.409	3,226,000
2025-07-18	21.660	21.780	21.520	21.670	20.456	3,467,200
2025-07-17	21.410	21.720	21.350	21.660	20.446	3,617,200
2025-07-16	21.230	21.460	21.100	21.410	20.210	2,819,900
2025-07-15	21.740	21.780	21.130	21.170	19.984	4,632,400
2025-07-14	21.430	21.720	21.320	21.710	20.494	5,178,400
2025-07-11	21.240	21.520	21.090	21.480	20.276	3,593,400
2025-07-10	21.180	21.520	21.150	21.370	20.173	3,018,000
2025-07-09	21.200	21.270	21.070	21.150	19.965	3,765,300
2025-07-08	21.070	21.240	21.040	21.080	19.899	5,445,800
2025-07-07	21.570	21.670	21.160	21.210	20.022	4,294,600
2025-07-03	21.460	21.680	21.400	21.620	20.409	3,389,300
2025-07-02	21.340	21.500	21.170	21.440	20.239	4,870,200
2025-07-01	21.010	21.580	20.870	21.180	19.993	5,735,000
2025-06-30	20.910	21.040	20.610	21.020	19.842	5,165,300
2025-06-27	21.060	21.170	20.840	20.930	19.757	5,615,100
2025-06-26	20.870	21.070	20.810	21.020	19.842	3,895,700
2025-06-25	21.100	21.150	20.800	20.830	19.663	4,648,100
2025-06-24	21.280	21.410	21.200	21.240	20.050	3,566,000
2025-06-23	20.900	21.250	20.840	21.220	20.031	3,098,900
2025-06-20	21.120	21.220	20.820	20.890	19.719	10,711,500
2025-06-18	20.840	21.160	20.760	21.000	19.823	3,703,700
2025-06-17	20.910	21.020	20.690	20.780	19.616	3,066,300
2025-06-16	20.990	21.140	20.870	20.920	19.748	2,567,700
2025-06-13	20.840	20.930	20.630	20.830	19.663	2,772,500
2025-06-12	20.960	21.050	20.780	21.020	19.842	3,265,800
2025-06-11	21.370	21.460	20.900	20.990	19.814	5,076,200
2025-06-10	21.100	21.320	21.040	21.200	20.012	5,373,300
2025-06-09	21.040	21.190	20.880	21.050	19.871	3,469,600
2025-06-06	20.710	21.010	20.670	20.990	19.814	5,261,200
2025-06-05	20.960	20.960	20.650	20.820	19.417	4,169,800
2025-06-04	21.140	21.140	20.880	20.960	19.548	3,677,900
2025-06-03	21.010	21.150	20.960	21.050	19.632	2,949,000
2025-06-02	21.100	21.230	20.780	21.170	19.744	3,582,700
2025-05-30	21.280	21.340	21.090	21.260	19.828	6,604,800
2025-05-29	21.050	21.440	20.980	21.350	19.912	6,414,900
2025-05-28	21.060	21.060	20.820	20.980	19.567	2,879,600
2025-05-27	20.700	21.030	20.590	21.010	19.595	3,328,100
2025-05-23	20.430	20.550	20.350	20.480	19.100	2,903,900
2025-05-22	20.600	20.710	20.360	20.610	19.222	3,301,700
2025-05-21	21.180	21.210	20.550	20.610	19.222	3,382,000
2025-05-20	21.560	21.650	21.220	21.300	19.865	4,016,900
2025-05-19	21.450	21.740	21.440	21.670	20.210	3,914,400
2025-05-16	21.460	21.700	21.310	21.690	20.229	2,860,500
2025-05-15	21.080	21.430	21.080	21.390	19.949	2,524,500
2025-05-14	21.180	21.470	20.970	21.100	19.679	5,208,200

← NewerPage 6 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.