Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	24.450	24.500	23.980	24.130	13.922	3,808,200
2015-05-08	24.500	25.030	24.460	24.550	14.165	3,123,800
2015-05-07	23.970	24.310	23.710	24.220	13.974	3,662,300
2015-05-06	23.880	23.920	23.680	23.890	13.784	3,307,300
2015-05-05	24.280	24.360	23.790	23.840	13.755	3,143,800
2015-05-04	24.370	24.600	24.300	24.410	14.084	2,866,300
2015-05-01	24.140	24.440	24.080	24.250	13.992	3,799,000
2015-04-30	24.460	24.570	24.070	24.100	13.905	4,323,500
2015-04-29	25.110	25.340	24.600	24.630	14.211	2,615,500
2015-04-28	25.220	25.490	24.970	25.400	14.655	3,913,100
2015-04-27	25.490	25.620	25.220	25.300	14.598	1,877,000
2015-04-24	25.210	25.630	25.180	25.430	14.673	2,420,600
2015-04-23	25.150	25.350	25.120	25.200	14.540	2,621,800
2015-04-22	25.340	25.520	25.120	25.170	14.523	3,584,100
2015-04-21	25.470	25.610	25.280	25.300	14.598	1,909,400
2015-04-20	25.400	25.480	25.240	25.330	14.615	1,425,100
2015-04-17	25.420	25.590	25.110	25.300	14.598	1,710,400
2015-04-16	25.410	25.680	25.280	25.520	14.724	1,809,300
2015-04-15	25.850	25.860	25.490	25.500	14.713	1,699,200
2015-04-14	25.790	26.010	25.730	25.810	14.892	1,326,600
2015-04-13	25.930	25.990	25.730	25.740	14.851	1,482,100
2015-04-10	25.880	26.220	25.780	25.910	14.949	2,847,200
2015-04-09	26.350	26.350	25.660	25.760	14.863	1,702,800
2015-04-08	26.500	26.530	26.340	26.440	15.255	1,063,300
2015-04-07	26.920	26.920	26.450	26.450	15.261	1,565,500
2015-04-06	26.670	27.060	26.530	26.960	15.555	2,046,400
2015-04-02	26.400	26.720	26.380	26.610	15.353	1,822,300
2015-04-01	26.550	26.630	26.260	26.380	15.221	2,674,100
2015-03-31	26.970	27.190	26.750	26.850	15.353	3,332,600
2015-03-30	26.720	27.100	26.540	27.030	15.456	3,024,900
2015-03-27	26.450	26.710	26.440	26.520	15.165	2,208,300
2015-03-26	26.640	26.830	26.390	26.450	15.125	2,559,000
2015-03-25	27.420	27.470	26.720	26.750	15.296	2,249,100
2015-03-24	27.580	27.670	27.310	27.350	15.639	3,850,100
2015-03-23	27.730	27.950	27.590	27.650	15.811	2,779,900
2015-03-20	27.050	27.770	26.920	27.740	15.862	3,717,300
2015-03-19	26.910	27.180	26.760	26.990	15.433	1,885,700
2015-03-18	26.320	27.110	26.170	27.060	15.473	1,985,300
2015-03-17	26.300	26.550	26.220	26.320	15.050	1,559,100
2015-03-16	26.180	26.590	26.180	26.420	15.107	2,319,700
2015-03-13	26.090	26.230	25.920	26.040	14.890	1,716,100
2015-03-12	25.720	26.130	25.640	26.080	14.913	1,765,400
2015-03-11	25.600	25.760	25.530	25.610	14.644	2,223,600
2015-03-10	25.440	25.760	25.420	25.600	14.639	2,747,400
2015-03-09	25.410	25.580	25.350	25.520	14.593	2,056,300
2015-03-06	25.690	25.690	25.250	25.290	14.461	3,475,400
2015-03-05	26.040	26.410	25.970	26.180	14.970	1,894,200
2015-03-04	26.290	26.370	25.810	25.890	14.804	2,315,400
2015-03-03	26.210	26.430	26.110	26.350	15.067	2,274,800
2015-03-02	26.260	26.630	26.160	26.310	15.045	2,004,500
2015-02-27	26.200	26.400	26.010	26.280	15.027	2,361,300
2015-02-26	26.370	26.370	26.000	26.170	14.965	2,409,800
2015-02-25	26.400	26.630	26.380	26.450	15.125	3,056,100
2015-02-24	27.090	27.090	26.370	26.450	15.125	4,283,800
2015-02-23	26.880	27.280	26.860	27.260	15.588	3,932,000
2015-02-20	26.390	26.990	26.240	26.900	15.382	4,503,100
2015-02-19	26.850	26.920	26.310	26.340	15.062	2,604,900
2015-02-18	26.760	26.990	26.480	26.940	15.405	1,979,100
2015-02-17	26.830	27.040	26.610	26.760	15.302	3,460,400
2015-02-13	27.050	27.080	26.660	26.830	15.342	1,698,600

← NewerPage 49 of 79 · 4,732 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.