Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	24.700	24.950	24.550	24.890	22.716	3,144,800
2024-11-14	24.710	24.790	24.570	24.720	22.561	3,044,100
2024-11-13	24.880	25.000	24.650	24.820	22.652	6,025,300
2024-11-12	25.100	25.190	24.660	24.680	22.525	3,891,700
2024-11-11	25.020	25.100	24.870	25.060	22.871	3,515,200
2024-11-08	24.820	25.070	24.740	24.930	22.753	3,863,200
2024-11-07	24.320	24.760	24.240	24.660	22.506	4,544,000
2024-11-06	24.950	25.010	24.110	24.320	22.196	8,140,200
2024-11-05	24.140	24.660	24.060	24.650	22.497	2,519,800
2024-11-04	24.020	24.420	23.980	24.220	22.105	3,106,200
2024-11-01	23.800	24.160	23.670	23.830	21.749	3,614,300
2024-10-31	23.780	24.600	23.710	23.720	21.648	6,054,000
2024-10-30	23.690	24.070	23.630	24.020	21.922	6,459,800
2024-10-29	23.820	24.000	23.650	23.670	21.603	4,326,800
2024-10-28	23.760	24.040	23.700	23.880	21.794	3,033,300
2024-10-25	24.080	24.140	23.540	23.550	21.493	2,810,100
2024-10-24	23.940	24.070	23.830	23.950	21.858	2,868,700
2024-10-23	23.860	24.150	23.840	23.960	21.867	2,954,200
2024-10-22	24.030	24.230	23.960	24.040	21.940	2,058,300
2024-10-21	24.570	24.600	24.010	24.060	21.959	3,041,600
2024-10-18	24.610	24.670	24.380	24.620	22.470	3,117,600
2024-10-17	24.240	24.560	24.160	24.470	22.333	6,973,900
2024-10-16	24.150	24.380	24.020	24.350	22.223	4,771,600
2024-10-15	23.520	24.280	23.520	24.020	21.922	7,152,800
2024-10-14	23.090	23.500	23.070	23.410	21.365	2,754,100
2024-10-11	22.950	23.220	22.930	23.180	21.156	2,946,100
2024-10-10	23.110	23.220	22.720	22.860	20.864	2,548,200
2024-10-09	22.860	23.260	22.800	23.190	21.165	2,622,800
2024-10-08	23.040	23.110	22.800	22.860	20.864	2,639,800
2024-10-07	22.750	22.960	22.640	22.920	20.918	3,318,700
2024-10-04	22.790	22.980	22.540	22.940	20.937	2,791,100
2024-10-03	22.930	23.000	22.700	22.870	20.873	3,377,400
2024-10-02	22.930	23.290	22.880	22.960	20.955	7,930,600
2024-10-01	23.330	23.350	23.020	23.080	21.064	5,295,700
2024-09-30	22.940	23.240	22.850	23.220	21.192	4,298,800
2024-09-27	23.050	23.200	22.870	22.960	20.955	4,711,000
2024-09-26	23.380	23.480	22.750	22.870	20.873	9,039,100
2024-09-25	23.650	23.690	23.250	23.360	21.320	4,962,700
2024-09-24	23.490	23.810	23.380	23.630	21.566	3,689,300
2024-09-23	23.430	23.710	23.420	23.630	21.566	3,827,700
2024-09-20	23.090	23.370	23.090	23.240	21.210	7,716,400
2024-09-19	23.710	23.750	23.090	23.240	21.210	4,206,700
2024-09-18	23.650	23.850	23.440	23.540	21.484	3,115,600
2024-09-17	24.020	24.130	23.470	23.580	21.521	3,225,400
2024-09-16	24.180	24.250	23.960	24.060	21.959	3,165,200
2024-09-13	23.690	24.060	23.690	24.020	21.922	3,765,400
2024-09-12	23.420	23.770	23.370	23.650	21.585	6,138,800
2024-09-11	23.180	23.570	23.050	23.490	21.438	3,919,800
2024-09-10	23.420	23.510	23.130	23.370	21.329	4,271,000
2024-09-09	22.990	23.380	22.920	23.290	21.256	3,248,000
2024-09-06	23.090	23.210	22.820	22.990	20.982	3,643,400
2024-09-05	23.240	23.390	23.020	23.110	21.092	2,034,400
2024-09-04	23.320	23.520	23.150	23.350	21.092	2,517,700
2024-09-03	23.110	23.270	23.000	23.230	20.983	3,623,200
2024-08-30	23.120	23.280	23.030	23.260	21.010	2,880,600
2024-08-29	23.170	23.200	22.970	23.010	20.785	2,568,000
2024-08-28	23.140	23.290	23.010	23.160	20.920	2,929,100
2024-08-27	23.250	23.400	23.150	23.160	20.920	3,545,600
2024-08-26	23.470	23.530	23.290	23.390	21.128	2,641,400
2024-08-23	22.950	23.310	22.850	23.230	20.983	4,042,700

← NewerPage 9 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.