Kimco Realty Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-10-29 | 26.950 | 27.220 | 26.870 | 27.110 | 15.967 | 2,522,800 |
| 2015-10-28 | 26.860 | 27.240 | 26.580 | 27.100 | 15.961 | 3,783,400 |
| 2015-10-27 | 26.490 | 26.880 | 25.810 | 26.850 | 15.814 | 2,918,300 |
| 2015-10-26 | 26.380 | 26.530 | 26.230 | 26.520 | 15.620 | 2,052,000 |
| 2015-10-23 | 26.380 | 26.490 | 26.090 | 26.320 | 15.502 | 2,124,100 |
| 2015-10-22 | 26.130 | 26.410 | 26.000 | 26.390 | 15.543 | 2,448,800 |
| 2015-10-21 | 26.260 | 26.330 | 25.870 | 25.910 | 15.260 | 2,090,200 |
| 2015-10-20 | 26.160 | 26.260 | 25.970 | 26.080 | 15.360 | 2,401,000 |
| 2015-10-19 | 25.810 | 26.200 | 25.750 | 26.180 | 15.419 | 2,671,300 |
| 2015-10-16 | 25.430 | 25.870 | 25.430 | 25.840 | 15.219 | 3,122,700 |
| 2015-10-15 | 25.260 | 25.460 | 25.140 | 25.420 | 14.972 | 5,796,800 |
| 2015-10-14 | 26.000 | 26.000 | 25.220 | 25.260 | 14.877 | 3,985,700 |
| 2015-10-13 | 25.820 | 26.090 | 25.660 | 25.930 | 15.272 | 3,929,700 |
| 2015-10-12 | 25.500 | 25.880 | 25.340 | 25.860 | 15.231 | 5,126,900 |
| 2015-10-09 | 25.710 | 25.750 | 25.290 | 25.450 | 14.989 | 3,642,300 |
| 2015-10-08 | 25.410 | 25.740 | 25.260 | 25.710 | 15.142 | 2,620,700 |
| 2015-10-07 | 25.050 | 25.370 | 24.970 | 25.370 | 14.942 | 2,982,700 |
| 2015-10-06 | 25.260 | 25.420 | 24.990 | 25.010 | 14.730 | 2,741,000 |
| 2015-10-05 | 24.940 | 25.290 | 24.800 | 25.260 | 14.877 | 3,424,500 |
| 2015-10-02 | 24.300 | 24.890 | 24.200 | 24.890 | 14.660 | 4,831,600 |
| 2015-10-01 | 24.340 | 24.540 | 23.980 | 24.490 | 14.424 | 4,779,400 |
| 2015-09-30 | 24.410 | 24.480 | 24.140 | 24.430 | 14.247 | 4,253,400 |
| 2015-09-29 | 23.670 | 24.120 | 23.670 | 24.080 | 14.043 | 2,872,900 |
| 2015-09-28 | 24.010 | 24.080 | 23.440 | 23.680 | 13.810 | 3,238,300 |
| 2015-09-25 | 23.980 | 24.240 | 23.760 | 24.120 | 14.066 | 3,616,200 |
| 2015-09-24 | 24.120 | 24.320 | 23.750 | 23.930 | 13.956 | 3,420,800 |
| 2015-09-23 | 24.050 | 24.370 | 23.970 | 24.230 | 14.131 | 2,195,500 |
| 2015-09-22 | 23.930 | 24.260 | 23.840 | 24.060 | 14.031 | 3,832,000 |
| 2015-09-21 | 24.160 | 24.490 | 24.090 | 24.290 | 14.166 | 3,756,300 |
| 2015-09-18 | 23.470 | 24.330 | 23.450 | 24.130 | 14.072 | 7,537,400 |
| 2015-09-17 | 23.550 | 24.300 | 23.490 | 23.840 | 13.903 | 3,344,900 |
| 2015-09-16 | 23.250 | 23.670 | 23.250 | 23.590 | 13.757 | 2,491,900 |
| 2015-09-15 | 23.030 | 23.400 | 22.890 | 23.270 | 13.571 | 2,805,900 |
| 2015-09-14 | 23.090 | 23.100 | 22.840 | 22.960 | 13.390 | 2,134,500 |
| 2015-09-11 | 22.390 | 23.000 | 22.370 | 23.000 | 13.413 | 3,175,100 |
| 2015-09-10 | 22.220 | 22.640 | 22.120 | 22.460 | 13.098 | 4,643,600 |
| 2015-09-09 | 22.820 | 22.870 | 22.220 | 22.260 | 12.982 | 2,743,600 |
| 2015-09-08 | 22.570 | 22.700 | 22.340 | 22.640 | 13.203 | 3,200,600 |
| 2015-09-04 | 22.560 | 22.610 | 22.070 | 22.280 | 12.993 | 3,187,500 |
| 2015-09-03 | 22.880 | 23.030 | 22.550 | 22.830 | 13.314 | 3,033,800 |
| 2015-09-02 | 22.900 | 22.900 | 22.490 | 22.760 | 13.273 | 3,909,900 |
| 2015-09-01 | 22.640 | 22.970 | 22.340 | 22.540 | 13.145 | 4,818,800 |
| 2015-08-31 | 23.480 | 23.580 | 23.020 | 23.050 | 13.442 | 6,912,900 |
| 2015-08-28 | 23.780 | 23.780 | 23.460 | 23.580 | 13.752 | 4,619,800 |
| 2015-08-27 | 23.750 | 24.040 | 23.390 | 23.810 | 13.886 | 5,283,700 |
| 2015-08-26 | 23.230 | 23.610 | 22.780 | 23.550 | 13.734 | 7,235,800 |
| 2015-08-25 | 23.760 | 23.900 | 22.520 | 22.600 | 13.180 | 6,017,200 |
| 2015-08-24 | 24.900 | 25.570 | 23.230 | 23.300 | 13.588 | 7,127,700 |
| 2015-08-21 | 25.130 | 25.210 | 24.540 | 24.550 | 14.317 | 4,181,700 |
| 2015-08-20 | 25.290 | 25.400 | 25.060 | 25.180 | 14.685 | 2,544,400 |
| 2015-08-19 | 25.510 | 25.540 | 25.220 | 25.400 | 14.813 | 2,820,100 |
| 2015-08-18 | 25.470 | 25.700 | 25.430 | 25.660 | 14.965 | 1,856,400 |
| 2015-08-17 | 25.390 | 25.570 | 25.150 | 25.550 | 14.900 | 2,209,200 |
| 2015-08-14 | 25.250 | 25.420 | 25.100 | 25.400 | 14.813 | 1,733,200 |
| 2015-08-13 | 25.000 | 25.440 | 24.940 | 25.320 | 14.766 | 2,876,100 |
| 2015-08-12 | 24.830 | 25.170 | 24.740 | 25.160 | 14.673 | 4,012,300 |
| 2015-08-11 | 24.640 | 25.040 | 24.580 | 24.900 | 14.521 | 3,080,500 |
| 2015-08-10 | 24.980 | 25.060 | 24.570 | 24.670 | 14.387 | 2,967,300 |
| 2015-08-07 | 24.760 | 24.960 | 24.520 | 24.910 | 14.527 | 1,959,700 |
| 2015-08-06 | 24.620 | 24.860 | 24.350 | 24.820 | 14.475 | 3,995,200 |
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.
