Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	22.020	22.140	21.940	22.010	11.719	4,157,900
2013-06-13	21.690	22.110	21.640	22.080	11.756	4,926,000
2013-06-12	21.940	21.960	21.610	21.690	11.549	4,194,900
2013-06-11	22.040	22.180	21.810	21.840	11.628	4,576,700
2013-06-10	22.180	22.350	22.000	22.190	11.815	7,319,800
2013-06-07	22.090	22.150	21.650	22.130	11.783	2,660,800
2013-06-06	21.270	22.000	21.210	21.990	11.708	4,736,300
2013-06-05	21.810	21.960	21.310	21.350	11.368	6,179,200
2013-06-04	22.130	22.170	21.820	21.830	11.623	3,191,100
2013-06-03	22.150	22.270	21.920	22.130	11.783	6,749,300
2013-05-31	22.100	22.370	22.020	22.150	11.794	6,458,100
2013-05-30	22.550	22.710	22.160	22.190	11.815	2,780,000
2013-05-29	22.660	22.700	22.180	22.550	12.006	3,379,200
2013-05-28	23.360	23.440	22.640	22.820	12.150	4,127,100
2013-05-24	23.230	23.320	23.000	23.150	12.326	2,831,400
2013-05-23	23.440	23.450	22.980	23.380	12.448	4,051,900
2013-05-22	24.170	24.480	23.520	23.670	12.603	3,163,700
2013-05-21	24.210	24.370	24.150	24.190	12.880	2,243,700
2013-05-20	24.210	24.270	24.020	24.120	12.842	3,769,200
2013-05-17	24.200	24.320	24.150	24.220	12.896	8,496,500
2013-05-16	24.650	24.670	24.060	24.150	12.858	7,269,400
2013-05-15	24.750	24.800	24.490	24.670	13.135	7,265,800
2013-05-14	24.900	24.970	24.740	24.770	13.188	3,343,800
2013-05-13	24.920	25.050	24.850	24.860	13.236	2,884,100
2013-05-10	24.880	25.080	24.750	24.970	13.295	2,811,500
2013-05-09	25.090	25.090	24.780	24.810	13.210	2,447,800
2013-05-08	24.880	25.060	24.770	25.000	13.311	1,938,800
2013-05-07	24.690	24.950	24.660	24.870	13.242	2,414,200
2013-05-06	24.320	24.690	24.220	24.690	13.146	2,869,100
2013-05-03	24.270	24.600	24.200	24.560	13.077	3,494,000
2013-05-02	23.670	24.340	23.430	24.160	12.864	2,982,700
2013-05-01	23.740	23.880	23.550	23.670	12.603	3,163,800
2013-04-30	23.460	23.780	23.350	23.780	12.661	2,686,700
2013-04-29	23.160	23.510	23.060	23.480	12.502	2,169,000
2013-04-26	23.160	23.230	23.040	23.100	12.299	1,287,900
2013-04-25	23.140	23.260	22.800	23.140	12.321	2,281,300
2013-04-24	23.000	23.120	22.890	22.990	12.241	1,691,800
2013-04-23	22.950	23.000	22.730	22.970	12.230	2,396,400
2013-04-22	22.960	23.000	22.730	22.800	12.140	1,934,400
2013-04-19	22.640	22.930	22.540	22.890	12.188	1,992,100
2013-04-18	22.580	22.680	22.380	22.550	12.006	2,630,900
2013-04-17	22.950	22.970	22.450	22.510	11.985	4,393,200
2013-04-16	22.870	23.120	22.750	23.030	12.262	3,469,900
2013-04-15	23.090	23.270	22.730	22.750	12.113	3,417,300
2013-04-12	23.300	23.410	23.190	23.240	12.374	2,722,800
2013-04-11	23.240	23.580	23.240	23.360	12.438	2,747,400
2013-04-10	23.230	23.260	23.130	23.230	12.369	3,704,100
2013-04-09	23.030	23.410	22.830	23.190	12.347	5,022,800
2013-04-08	22.590	23.020	22.560	23.000	12.246	1,963,400
2013-04-05	22.480	22.630	22.370	22.600	12.033	2,873,200
2013-04-04	22.500	22.760	22.450	22.750	12.113	2,638,200
2013-04-03	22.650	22.680	22.330	22.430	11.943	2,427,300
2013-04-02	22.480	22.550	22.370	22.540	12.001	2,450,500
2013-04-01	22.200	22.350	22.040	22.350	11.900	2,203,600
2013-03-28	22.290	22.420	22.170	22.400	11.815	3,726,700
2013-03-27	22.040	22.220	21.970	22.210	11.714	3,302,700
2013-03-26	22.320	22.330	22.100	22.170	11.693	2,782,600
2013-03-25	22.460	22.490	22.150	22.180	11.699	2,833,800
2013-03-22	22.160	22.430	22.000	22.310	11.767	2,274,800
2013-03-21	22.080	22.260	22.070	22.100	11.656	2,524,600

← NewerPage 57 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.