Kimco Realty Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 22.810 | 23.070 | 22.690 | 22.910 | 22.910 | 6,156,600 |
| 2026-10-15 | 22.730 | 22.880 | 22.580 | 22.670 | 22.670 | 4,955,300 |
| 2026-10-14 | 22.440 | 22.490 | 22.160 | 22.390 | 22.390 | 4,636,200 |
| 2026-10-13 | 22.550 | 22.550 | 22.120 | 22.450 | 22.450 | 6,247,000 |
| 2026-10-12 | 22.170 | 22.330 | 22.060 | 22.320 | 22.320 | 4,475,600 |
| 2026-10-09 | 22.070 | 22.240 | 22.010 | 22.160 | 22.160 | 3,444,500 |
| 2026-10-08 | 21.880 | 22.150 | 21.740 | 22.090 | 22.090 | 5,158,500 |
| 2026-10-07 | 22.150 | 22.150 | 21.840 | 21.850 | 21.850 | 4,605,600 |
| 2026-10-06 | 22.000 | 22.230 | 22.000 | 22.140 | 22.140 | 4,579,000 |
| 2026-10-05 | 22.220 | 22.310 | 22.020 | 22.030 | 22.030 | 5,008,300 |
| 2026-10-02 | 22.310 | 22.460 | 22.170 | 22.240 | 22.240 | 4,520,200 |
| 2026-10-01 | 22.130 | 22.240 | 21.860 | 22.210 | 22.210 | 6,011,400 |
| 2026-09-30 | 22.510 | 22.520 | 22.200 | 22.210 | 22.210 | 5,006,000 |
| 2026-09-29 | 22.440 | 22.550 | 22.220 | 22.420 | 22.420 | 3,874,900 |
| 2026-09-28 | 22.450 | 22.630 | 22.350 | 22.490 | 22.490 | 5,311,000 |
| 2026-09-25 | 22.310 | 22.450 | 22.070 | 22.440 | 22.440 | 3,944,100 |
| 2026-09-24 | 22.250 | 22.340 | 22.080 | 22.250 | 22.250 | 4,036,100 |
| 2026-09-23 | 22.440 | 22.450 | 22.170 | 22.210 | 22.210 | 6,292,500 |
| 2026-09-22 | 22.630 | 22.630 | 22.460 | 22.550 | 22.550 | 4,193,300 |
| 2026-09-21 | 22.530 | 22.570 | 22.390 | 22.540 | 22.540 | 3,756,100 |
| 2026-09-18 | 22.470 | 22.630 | 22.420 | 22.530 | 22.530 | 9,203,900 |
| 2026-09-17 | 22.670 | 22.730 | 22.500 | 22.570 | 22.570 | 5,304,800 |
| 2026-09-16 | 22.940 | 23.140 | 22.380 | 22.590 | 22.590 | 6,283,500 |
| 2026-09-15 | 23.210 | 23.210 | 22.940 | 22.990 | 22.990 | 6,359,800 |
| 2026-09-14 | 23.340 | 23.580 | 23.110 | 23.220 | 23.220 | 4,080,600 |
| 2026-09-11 | 23.430 | 23.430 | 23.150 | 23.190 | 23.190 | 13,001,400 |
| 2026-09-10 | 23.670 | 23.720 | 23.150 | 23.290 | 23.290 | 5,601,800 |
| 2026-09-09 | 23.750 | 23.780 | 23.470 | 23.570 | 23.570 | 4,970,500 |
| 2026-09-08 | 23.530 | 23.860 | 23.530 | 23.760 | 23.760 | 6,121,500 |
| 2026-09-04 | 23.580 | 24.040 | 23.500 | 23.600 | 23.600 | 6,003,400 |
| 2026-09-03 | 24.240 | 24.260 | 23.910 | 23.920 | 23.640 | 3,818,000 |
| 2026-09-02 | 24.230 | 24.250 | 23.950 | 24.080 | 23.798 | 4,675,000 |
| 2026-09-01 | 23.830 | 24.120 | 23.770 | 24.120 | 23.838 | 5,989,400 |
| 2026-08-31 | 23.730 | 23.760 | 23.600 | 23.710 | 23.433 | 10,948,300 |
| 2026-08-28 | 23.950 | 23.960 | 23.770 | 23.780 | 23.502 | 3,934,800 |
| 2026-08-27 | 23.850 | 23.980 | 23.750 | 23.810 | 23.531 | 5,552,400 |
| 2026-08-26 | 24.050 | 24.130 | 23.950 | 24.030 | 23.749 | 5,253,300 |
| 2026-08-25 | 24.310 | 24.310 | 24.000 | 24.060 | 23.778 | 2,832,600 |
| 2026-08-24 | 24.060 | 24.340 | 24.030 | 24.220 | 23.937 | 2,915,000 |
| 2026-08-21 | 24.210 | 24.410 | 23.960 | 24.020 | 23.739 | 2,793,000 |
| 2026-08-20 | 24.300 | 24.400 | 24.130 | 24.160 | 23.877 | 2,957,300 |
| 2026-08-19 | 24.340 | 24.450 | 24.190 | 24.320 | 24.035 | 2,459,200 |
| 2026-08-18 | 24.530 | 24.720 | 24.210 | 24.220 | 23.937 | 2,699,800 |
| 2026-08-17 | 24.340 | 24.390 | 24.120 | 24.360 | 24.075 | 3,609,500 |
| 2026-08-14 | 24.360 | 24.570 | 24.350 | 24.410 | 24.124 | 2,675,200 |
| 2026-08-13 | 24.310 | 24.400 | 24.200 | 24.390 | 24.105 | 2,902,300 |
| 2026-08-12 | 24.000 | 24.220 | 23.980 | 24.180 | 23.897 | 3,689,900 |
| 2026-08-11 | 23.990 | 24.190 | 23.920 | 23.970 | 23.689 | 3,452,600 |
| 2026-08-10 | 24.330 | 24.400 | 23.970 | 24.110 | 23.828 | 5,168,400 |
| 2026-08-07 | 24.390 | 24.720 | 24.180 | 24.460 | 24.174 | 3,369,100 |
| 2026-08-06 | 25.030 | 25.200 | 24.370 | 24.430 | 24.144 | 4,796,800 |
| 2026-08-05 | 25.060 | 25.320 | 24.680 | 24.870 | 24.579 | 5,770,600 |
| 2026-08-04 | 25.400 | 25.720 | 24.820 | 25.010 | 24.717 | 8,283,100 |
| 2026-08-03 | 25.440 | 25.730 | 25.280 | 25.410 | 25.113 | 6,128,900 |
| 2026-07-31 | 25.510 | 25.560 | 25.370 | 25.480 | 25.182 | 8,446,700 |
| 2026-07-30 | 26.020 | 26.120 | 25.300 | 25.510 | 25.211 | 3,912,600 |
| 2026-07-29 | 26.270 | 26.330 | 25.890 | 26.010 | 25.706 | 3,892,900 |
| 2026-07-28 | 26.610 | 26.650 | 26.220 | 26.240 | 25.933 | 5,751,500 |
| 2026-07-27 | 26.100 | 26.550 | 26.060 | 26.380 | 26.071 | 4,958,300 |
| 2026-07-24 | 25.880 | 26.150 | 25.820 | 26.100 | 25.795 | 4,543,900 |
Page 1 of 2 · 64 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.