Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	20.450	20.570	20.190	20.330	10.932	2,983,400
2013-09-09	20.210	20.410	20.060	20.380	10.958	3,672,600
2013-09-06	20.020	20.210	19.980	20.100	10.808	3,537,100
2013-09-05	20.250	20.320	19.790	19.830	10.663	2,925,800
2013-09-04	19.860	20.360	19.800	20.290	10.910	2,678,600
2013-09-03	20.230	20.300	19.680	19.890	10.695	4,865,700
2013-08-30	20.260	20.320	19.990	20.030	10.770	3,128,500
2013-08-29	20.140	20.220	20.030	20.210	10.867	2,229,800
2013-08-28	20.300	20.330	20.090	20.160	10.840	2,155,400
2013-08-27	20.260	20.500	20.130	20.250	10.889	3,151,800
2013-08-26	20.590	20.620	20.410	20.480	11.012	3,107,200
2013-08-23	20.540	20.620	20.410	20.570	11.061	3,747,700
2013-08-22	20.460	20.560	20.250	20.510	11.028	2,261,700
2013-08-21	20.490	20.660	20.100	20.370	10.953	4,216,900
2013-08-20	20.160	20.750	19.890	20.570	11.061	4,100,700
2013-08-19	20.520	20.580	20.080	20.100	10.808	3,721,600
2013-08-16	21.240	21.330	20.500	20.500	11.023	5,441,800
2013-08-15	21.570	21.600	21.160	21.290	11.448	2,360,400
2013-08-14	21.640	21.810	21.620	21.730	11.684	1,558,200
2013-08-13	21.860	21.940	21.600	21.680	11.657	2,337,200
2013-08-12	22.070	22.120	21.860	21.880	11.765	2,229,800
2013-08-09	22.160	22.300	22.010	22.130	11.899	3,420,300
2013-08-08	22.040	22.120	21.740	22.080	11.873	2,851,500
2013-08-07	21.960	22.020	21.720	21.960	11.808	1,933,000
2013-08-06	22.180	22.320	21.890	21.980	11.819	3,152,900
2013-08-05	22.440	22.520	22.170	22.190	11.932	2,119,100
2013-08-02	22.740	22.950	22.470	22.500	12.098	2,556,600
2013-08-01	22.660	22.890	22.540	22.840	12.281	5,245,600
2013-07-31	22.600	22.910	22.160	22.550	12.125	6,172,500
2013-07-30	22.710	22.800	22.350	22.400	12.045	4,560,700
2013-07-29	22.630	22.780	22.540	22.620	12.163	1,601,400
2013-07-26	22.600	22.730	22.410	22.710	12.211	1,130,700
2013-07-25	22.490	22.700	22.480	22.690	12.201	1,658,100
2013-07-24	23.200	23.240	22.420	22.550	12.125	2,185,700
2013-07-23	23.110	23.230	23.000	23.150	12.448	1,275,400
2013-07-22	22.920	23.150	22.850	23.120	12.432	1,849,800
2013-07-19	22.980	23.070	22.900	22.970	12.351	2,675,100
2013-07-18	22.580	22.970	22.560	22.960	12.346	2,131,700
2013-07-17	22.630	22.680	22.440	22.560	12.131	1,942,600
2013-07-16	22.520	22.600	22.400	22.510	12.104	2,393,400
2013-07-15	22.350	22.600	22.290	22.500	12.098	1,195,400
2013-07-12	22.390	22.560	22.220	22.340	12.012	2,175,500
2013-07-11	22.260	22.540	22.260	22.470	12.082	2,549,700
2013-07-10	22.030	22.030	21.730	21.960	11.808	2,557,800
2013-07-09	21.790	22.100	21.760	22.030	11.846	2,153,500
2013-07-08	21.490	21.780	21.440	21.680	11.657	4,086,700
2013-07-05	21.570	21.570	21.030	21.380	11.496	2,348,300
2013-07-03	21.530	21.530	21.250	21.440	11.528	1,858,900
2013-07-02	21.080	21.570	21.060	21.570	11.598	4,740,600
2013-07-01	21.300	21.430	21.030	21.060	11.324	2,849,000
2013-06-28	21.600	21.690	21.290	21.430	11.410	3,841,000
2013-06-27	21.210	21.630	21.170	21.630	11.517	3,631,300
2013-06-26	21.120	21.300	21.000	21.050	11.208	4,478,400
2013-06-25	20.990	21.210	20.690	20.910	11.133	6,507,700
2013-06-24	20.580	21.210	20.250	20.760	11.053	4,867,300
2013-06-21	20.830	21.020	20.490	20.840	11.096	5,281,000
2013-06-20	21.410	21.410	20.470	20.590	10.963	5,960,500
2013-06-19	22.310	22.360	21.520	21.580	11.490	4,437,500
2013-06-18	22.100	22.320	21.910	22.270	11.857	5,222,300
2013-06-17	21.980	22.120	21.950	22.060	11.746	3,827,600

← NewerPage 56 of 79 · 4,733 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.