Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	21.680	21.680	21.190	21.460	20.014	6,251,400
2025-05-12	21.160	21.610	21.160	21.570	20.117	4,107,400
2025-05-09	20.680	20.890	20.570	20.820	19.417	3,218,400
2025-05-08	20.750	20.840	20.360	20.680	19.287	5,194,000
2025-05-07	20.680	20.810	20.560	20.650	19.259	4,273,900
2025-05-06	20.590	20.780	20.420	20.610	19.222	2,898,300
2025-05-05	20.950	20.980	20.650	20.720	19.324	5,285,000
2025-05-02	21.150	21.230	20.940	21.120	19.697	4,477,400
2025-05-01	20.220	21.210	19.940	20.950	19.539	10,826,900
2025-04-30	20.000	20.030	19.590	19.980	18.634	7,635,100
2025-04-29	20.420	20.490	20.030	20.080	18.727	7,076,000
2025-04-28	20.340	20.560	20.230	20.490	19.110	4,925,900
2025-04-25	20.430	20.430	20.060	20.350	18.979	4,939,200
2025-04-24	20.490	20.600	20.350	20.430	19.054	7,684,600
2025-04-23	20.590	20.950	20.420	20.510	19.128	5,669,000
2025-04-22	20.380	20.570	20.200	20.450	19.072	5,293,000
2025-04-21	20.310	20.450	19.920	20.090	18.737	6,740,900
2025-04-17	20.250	20.850	20.220	20.590	19.203	4,086,200
2025-04-16	20.330	20.520	20.040	20.160	18.802	7,216,900
2025-04-15	20.330	20.460	20.240	20.290	18.923	3,907,500
2025-04-14	20.420	20.450	20.060	20.290	18.923	5,560,800
2025-04-11	19.640	20.220	19.330	20.130	18.774	6,720,300
2025-04-10	19.800	20.300	19.190	19.770	18.438	7,290,400
2025-04-09	18.400	20.230	17.930	20.160	18.802	10,825,200
2025-04-08	19.580	19.970	18.440	18.700	17.440	7,983,700
2025-04-07	19.100	19.680	18.420	19.120	17.832	9,693,800
2025-04-04	19.840	19.940	19.210	19.320	18.018	12,695,300
2025-04-03	20.980	21.040	19.830	20.070	18.718	10,085,500
2025-04-02	21.080	21.520	20.950	21.450	20.005	3,704,500
2025-04-01	21.240	21.470	20.900	21.140	19.716	3,941,100
2025-03-31	20.950	21.330	20.810	21.240	19.809	4,071,700
2025-03-28	21.110	21.120	20.700	20.930	19.520	2,520,300
2025-03-27	21.260	21.390	20.920	21.010	19.595	5,928,200
2025-03-26	21.200	21.390	21.040	21.210	19.781	2,959,100
2025-03-25	21.390	21.500	21.020	21.190	19.762	4,666,600
2025-03-24	20.850	21.400	20.780	21.330	19.893	7,107,500
2025-03-21	20.810	20.940	20.460	20.750	19.352	10,869,600
2025-03-20	20.910	21.050	20.760	20.910	19.501	5,513,600
2025-03-19	20.870	21.160	20.700	20.970	19.557	4,872,600
2025-03-18	20.690	21.160	20.590	20.950	19.539	7,007,400
2025-03-17	20.410	20.800	20.410	20.740	19.343	4,030,100
2025-03-14	20.320	20.580	20.000	20.580	19.194	4,801,800
2025-03-13	20.890	21.020	20.020	20.130	18.774	5,965,400
2025-03-12	20.700	20.950	20.600	20.870	19.464	5,649,100
2025-03-11	21.320	21.470	20.440	20.620	19.231	6,417,500
2025-03-10	21.410	21.700	21.190	21.270	19.837	5,443,300
2025-03-07	21.290	21.790	21.170	21.430	19.986	7,559,900
2025-03-06	21.500	21.700	21.290	21.470	19.790	8,632,200
2025-03-05	21.350	21.770	21.300	21.710	20.012	3,775,300
2025-03-04	22.020	22.060	21.480	21.510	19.827	5,115,400
2025-03-03	22.040	22.340	21.860	22.050	20.325	4,543,400
2025-02-28	21.750	22.120	21.660	22.100	20.371	6,266,200
2025-02-27	21.730	21.910	21.570	21.610	19.920	2,832,200
2025-02-26	21.890	22.010	21.650	21.680	19.984	2,783,500
2025-02-25	21.740	21.980	21.670	21.850	20.141	3,495,800
2025-02-24	21.630	21.900	21.460	21.790	20.085	3,106,500
2025-02-21	21.720	21.740	21.310	21.520	19.837	3,265,400
2025-02-20	21.530	21.710	21.460	21.620	19.929	2,493,900
2025-02-19	21.540	21.750	21.430	21.530	19.846	4,557,700
2025-02-18	21.670	21.780	21.470	21.580	19.892	5,616,800

← NewerPage 7 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.