Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	22.570	22.630	21.800	21.800	20.095	5,258,400
2025-02-13	22.250	22.450	22.200	22.440	20.685	4,193,900
2025-02-12	22.000	22.330	21.930	22.290	20.546	4,034,800
2025-02-11	22.040	22.380	21.940	22.380	20.629	3,598,400
2025-02-10	22.270	22.380	21.970	22.140	20.408	4,404,400
2025-02-07	22.930	23.030	22.020	22.390	20.638	8,061,300
2025-02-06	22.570	22.570	22.180	22.410	20.657	4,156,700
2025-02-05	22.400	22.550	22.160	22.370	20.620	4,372,200
2025-02-04	21.830	22.290	21.830	22.130	20.399	3,379,900
2025-02-03	22.160	22.380	21.830	22.220	20.482	3,494,800
2025-01-31	22.580	22.750	22.250	22.450	20.694	11,743,000
2025-01-30	22.690	22.890	22.470	22.680	20.906	3,545,900
2025-01-29	22.980	23.030	22.370	22.420	20.666	3,261,100
2025-01-28	23.320	23.650	22.910	22.930	21.136	3,536,000
2025-01-27	23.080	23.500	22.980	23.430	21.597	3,820,100
2025-01-24	22.600	22.980	22.590	22.920	21.127	3,790,600
2025-01-23	22.260	22.730	22.100	22.690	20.915	4,714,600
2025-01-22	22.340	22.440	22.050	22.220	20.482	3,532,000
2025-01-21	22.300	22.550	22.230	22.500	20.740	6,525,100
2025-01-17	22.380	22.490	22.260	22.290	20.546	3,808,200
2025-01-16	22.070	22.330	22.030	22.290	20.546	5,106,800
2025-01-15	22.560	22.630	21.920	22.030	20.307	4,080,900
2025-01-14	22.110	22.160	21.950	22.010	20.288	3,471,200
2025-01-13	21.660	22.100	21.570	22.070	20.344	4,974,100
2025-01-10	21.590	21.770	21.480	21.660	19.966	5,053,000
2025-01-08	21.930	22.130	21.820	22.040	20.316	3,889,400
2025-01-07	22.390	22.620	21.870	21.970	20.251	4,014,200
2025-01-06	23.190	23.190	22.250	22.340	20.592	6,972,100
2025-01-03	23.080	23.250	22.990	23.170	21.357	2,875,300
2025-01-02	23.300	23.450	22.830	22.970	21.173	3,418,200
2024-12-31	23.390	23.510	23.220	23.430	21.597	3,107,600
2024-12-30	23.230	23.290	22.920	23.230	21.413	2,904,600
2024-12-27	23.500	23.710	23.290	23.370	21.542	2,023,500
2024-12-26	23.490	23.730	23.470	23.610	21.763	1,580,800
2024-12-24	23.320	23.660	23.300	23.620	21.772	1,557,400
2024-12-23	23.320	23.510	23.210	23.430	21.597	3,739,800
2024-12-20	23.040	23.610	23.010	23.420	21.588	9,672,400
2024-12-19	23.280	23.530	22.980	23.010	21.210	4,914,900
2024-12-18	24.250	24.490	23.270	23.280	21.459	3,858,200
2024-12-17	24.260	24.620	24.160	24.300	22.399	3,350,900
2024-12-16	24.520	25.060	24.390	24.430	22.519	4,605,900
2024-12-13	24.370	24.640	24.340	24.610	22.685	4,224,300
2024-12-12	24.410	24.760	24.360	24.490	22.574	2,883,000
2024-12-11	24.760	24.850	24.370	24.450	22.537	4,524,400
2024-12-10	25.040	25.050	24.650	24.730	22.795	5,385,600
2024-12-09	25.160	25.190	24.950	25.040	23.081	3,109,800
2024-12-06	25.210	25.260	25.080	25.190	23.219	2,143,500
2024-12-05	25.000	25.180	24.930	25.100	23.136	4,036,200
2024-12-04	25.250	25.340	25.140	25.300	23.090	2,961,500
2024-12-03	25.320	25.390	25.020	25.210	23.008	2,570,800
2024-12-02	25.430	25.540	25.150	25.220	23.017	3,140,100
2024-11-29	25.790	25.830	25.540	25.570	23.337	4,561,100
2024-11-27	25.620	25.800	25.510	25.780	23.528	3,860,200
2024-11-26	25.510	25.550	25.300	25.460	23.236	3,605,100
2024-11-25	25.510	25.580	25.310	25.540	23.309	6,247,200
2024-11-22	25.460	25.460	25.310	25.370	23.154	2,903,300
2024-11-21	25.150	25.350	25.090	25.310	23.100	3,796,400
2024-11-20	25.030	25.160	24.900	25.090	22.899	3,219,900
2024-11-19	24.920	25.070	24.850	25.050	22.862	6,329,400
2024-11-18	24.760	25.120	24.670	25.100	22.908	3,014,300

← NewerPage 8 of 21 · 1,255 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.