Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	22.070	22.210	21.950	22.210	11.714	2,223,400
2013-03-19	21.940	22.050	21.810	21.960	11.582	2,487,600
2013-03-18	21.950	22.030	21.840	21.930	11.567	2,441,200
2013-03-15	21.970	22.080	21.860	22.070	11.641	2,277,800
2013-03-14	21.930	22.160	21.920	22.060	11.635	1,656,400
2013-03-13	22.000	22.060	21.820	21.900	11.551	2,657,800
2013-03-12	21.970	21.990	21.840	21.950	11.577	2,801,100
2013-03-11	22.010	22.110	21.870	21.960	11.582	2,738,200
2013-03-08	22.200	22.240	21.980	22.070	11.641	1,721,900
2013-03-07	22.210	22.300	22.020	22.100	11.656	2,225,100
2013-03-06	22.220	22.270	21.980	22.240	11.730	2,054,300
2013-03-05	22.080	22.270	21.930	22.210	11.714	1,908,400
2013-03-04	21.780	22.050	21.740	21.950	11.577	3,415,200
2013-03-01	21.670	21.820	21.540	21.800	11.498	2,255,000
2013-02-28	21.780	21.940	21.710	21.770	11.482	4,914,400
2013-02-27	21.460	21.980	21.420	21.760	11.477	6,993,200
2013-02-26	21.280	21.480	21.180	21.420	11.298	2,452,400
2013-02-25	21.770	21.840	21.180	21.180	11.171	2,524,200
2013-02-22	21.430	21.750	21.430	21.710	11.451	2,323,700
2013-02-21	21.520	21.600	21.270	21.350	11.261	2,344,000
2013-02-20	21.870	21.980	21.520	21.520	11.350	3,086,300
2013-02-19	21.750	21.920	21.670	21.920	11.561	2,947,100
2013-02-15	21.590	21.810	21.530	21.710	11.451	4,532,100
2013-02-14	21.530	21.590	21.420	21.540	11.361	2,617,400
2013-02-13	21.670	21.710	21.460	21.540	11.361	3,449,100
2013-02-12	21.480	21.690	21.400	21.510	11.345	4,412,500
2013-02-11	21.550	21.570	21.400	21.430	11.303	2,148,900
2013-02-08	21.230	21.590	21.160	21.550	11.366	2,854,900
2013-02-07	21.300	21.310	21.070	21.210	11.187	2,609,500
2013-02-06	20.980	21.270	20.840	21.250	11.208	3,005,300
2013-02-05	21.100	21.110	20.960	21.020	11.087	3,441,500
2013-02-04	20.900	21.090	20.900	21.040	11.097	4,438,200
2013-02-01	20.930	21.070	20.810	21.050	11.103	4,820,300
2013-01-31	20.730	20.830	20.650	20.770	10.955	3,886,200
2013-01-30	20.780	20.830	20.630	20.780	10.960	2,712,800
2013-01-29	20.740	20.890	20.680	20.820	10.981	3,140,600
2013-01-28	20.720	20.810	20.590	20.780	10.960	3,650,400
2013-01-25	20.390	20.770	20.310	20.700	10.918	10,023,900
2013-01-24	20.150	20.380	20.140	20.360	10.739	4,031,500
2013-01-23	20.070	20.230	20.050	20.140	10.623	3,481,100
2013-01-22	19.840	20.150	19.840	20.110	10.607	3,396,300
2013-01-18	19.890	19.940	19.740	19.870	10.480	2,982,000
2013-01-17	19.780	19.930	19.740	19.830	10.459	4,464,700
2013-01-16	19.630	19.750	19.610	19.740	10.412	2,607,000
2013-01-15	19.750	19.880	19.690	19.840	10.464	2,265,900
2013-01-14	19.810	19.890	19.720	19.770	10.427	1,268,000
2013-01-11	19.760	19.820	19.670	19.800	10.443	1,787,600
2013-01-10	19.820	19.890	19.680	19.810	10.449	2,533,000
2013-01-09	19.760	19.810	19.660	19.760	10.422	1,835,900
2013-01-08	19.810	19.840	19.630	19.770	10.427	1,684,500
2013-01-07	19.710	19.850	19.650	19.850	10.470	1,448,900
2013-01-04	19.630	19.800	19.550	19.800	10.443	3,114,700
2013-01-03	19.560	19.710	19.410	19.630	10.354	3,007,500
2013-01-02	19.640	19.660	19.430	19.530	10.301	2,732,300
2012-12-31	19.010	19.340	18.920	19.320	10.190	2,615,500
2012-12-28	19.190	19.250	19.020	19.050	10.048	1,669,200
2012-12-27	19.440	19.520	19.140	19.430	10.137	1,881,000
2012-12-26	19.520	19.570	19.370	19.460	10.153	1,686,300
2012-12-24	19.450	19.530	19.340	19.500	10.174	870,100
2012-12-21	19.550	19.660	19.430	19.450	10.148	4,632,900

← NewerPage 58 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.