Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	19.390	19.660	19.310	19.660	10.257	2,347,700
2012-12-19	19.490	19.530	19.330	19.360	10.101	4,746,000
2012-12-18	19.340	19.490	19.280	19.480	10.163	3,854,800
2012-12-17	19.370	19.380	19.180	19.290	10.064	2,964,300
2012-12-14	19.180	19.330	19.160	19.290	10.064	4,109,200
2012-12-13	19.320	19.330	19.100	19.210	10.023	3,622,000
2012-12-12	19.450	19.490	19.240	19.330	10.085	3,886,000
2012-12-11	19.480	19.550	19.340	19.410	10.127	2,395,400
2012-12-10	19.600	19.600	19.350	19.420	10.132	3,434,000
2012-12-07	19.740	19.830	19.590	19.600	10.226	5,188,600
2012-12-06	19.510	19.810	19.460	19.710	10.283	6,718,500
2012-12-05	19.440	19.660	19.350	19.540	10.195	4,903,500
2012-12-04	19.240	19.560	19.240	19.480	10.163	3,445,200
2012-12-03	19.340	19.410	19.210	19.280	10.059	2,423,000
2012-11-30	19.000	19.260	19.000	19.260	10.049	4,146,800
2012-11-29	18.950	19.040	18.820	19.000	9.913	2,555,300
2012-11-28	18.810	18.960	18.670	18.840	9.829	2,795,500
2012-11-27	19.040	19.120	18.780	18.890	9.856	3,376,800
2012-11-26	19.050	19.330	18.970	19.170	10.002	2,682,200
2012-11-23	19.100	19.240	18.990	19.170	10.002	790,800
2012-11-21	18.900	19.030	18.740	19.010	9.918	2,358,500
2012-11-20	18.750	18.910	18.620	18.910	9.866	2,309,700
2012-11-19	18.730	19.000	18.700	18.810	9.814	3,929,700
2012-11-16	18.270	18.600	18.190	18.560	9.683	3,614,700
2012-11-15	18.310	18.460	18.110	18.270	9.532	2,346,900
2012-11-14	18.730	18.750	18.260	18.320	9.558	2,665,200
2012-11-13	18.750	18.850	18.610	18.700	9.756	3,468,400
2012-11-12	18.920	19.010	18.760	18.870	9.845	2,176,600
2012-11-09	18.870	19.140	18.810	18.940	9.882	4,236,900
2012-11-08	19.310	19.380	18.930	18.940	9.882	3,495,900
2012-11-07	19.450	19.480	19.210	19.360	10.101	4,448,200
2012-11-06	19.490	19.630	19.310	19.470	10.158	3,200,900
2012-11-05	19.610	19.620	19.200	19.430	10.137	2,994,700
2012-11-02	19.680	19.780	19.580	19.590	10.221	5,466,200
2012-11-01	19.510	19.630	19.370	19.510	10.179	4,653,100
2012-10-31	19.630	19.740	19.400	19.520	10.184	5,379,100
2012-10-26	19.800	19.820	19.460	19.630	10.242	2,956,600
2012-10-25	20.080	20.160	19.560	19.780	10.320	3,013,800
2012-10-24	20.110	20.230	19.870	19.940	10.403	2,830,600
2012-10-23	20.270	20.300	19.980	20.000	10.435	3,927,500
2012-10-22	20.520	20.620	20.240	20.470	10.680	2,089,900
2012-10-19	20.810	20.950	20.510	20.580	10.737	2,625,900
2012-10-18	20.590	20.870	20.560	20.850	10.878	2,533,000
2012-10-17	20.570	20.630	20.420	20.610	10.753	3,316,000
2012-10-16	20.540	20.620	20.500	20.570	10.732	2,525,900
2012-10-15	20.290	20.440	20.100	20.440	10.664	2,373,700
2012-10-12	20.290	20.490	20.230	20.270	10.576	2,824,100
2012-10-11	20.420	20.480	20.320	20.320	10.602	2,743,900
2012-10-10	20.210	20.310	20.100	20.250	10.565	2,283,400
2012-10-09	20.190	20.320	20.170	20.200	10.539	2,468,800
2012-10-08	20.150	20.240	20.080	20.190	10.534	2,155,400
2012-10-05	20.180	20.420	20.120	20.250	10.565	3,548,100
2012-10-04	20.240	20.280	20.000	20.110	10.492	3,251,600
2012-10-03	19.920	20.220	19.910	20.130	10.503	3,809,300
2012-10-02	19.860	19.990	19.760	19.880	10.372	2,616,000
2012-10-01	20.240	20.290	19.640	19.820	10.341	3,627,000
2012-09-28	20.240	20.420	20.110	20.270	10.476	4,977,600
2012-09-27	20.310	20.580	20.260	20.340	10.513	2,650,700
2012-09-26	20.290	20.440	20.200	20.230	10.456	2,847,800
2012-09-25	20.610	20.690	20.250	20.250	10.466	3,681,300

← NewerPage 59 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.