Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	20.610	20.740	20.440	20.590	10.642	2,004,600
2012-09-21	20.720	20.860	20.610	20.630	10.663	3,869,900
2012-09-20	20.780	20.810	20.500	20.710	10.704	5,159,300
2012-09-19	20.830	20.960	20.760	20.900	10.802	4,351,300
2012-09-18	21.120	21.120	20.750	20.820	10.761	3,291,000
2012-09-17	20.990	21.150	20.950	21.000	10.854	1,715,500
2012-09-14	20.910	21.160	20.840	21.030	10.869	3,190,000
2012-09-13	20.570	20.880	20.480	20.830	10.766	2,630,700
2012-09-12	20.600	20.710	20.500	20.540	10.616	1,958,700
2012-09-11	20.490	20.580	20.360	20.560	10.626	2,199,200
2012-09-10	20.550	20.550	20.370	20.410	10.549	1,664,100
2012-09-07	20.600	20.600	20.450	20.480	10.585	3,909,500
2012-09-06	20.500	20.600	20.460	20.560	10.626	2,511,500
2012-09-05	20.500	20.500	20.240	20.370	10.528	2,479,800
2012-09-04	20.330	20.490	20.100	20.490	10.590	2,217,200
2012-08-31	20.470	20.480	20.190	20.320	10.502	3,818,500
2012-08-30	20.240	20.420	20.150	20.350	10.518	3,121,600
2012-08-29	20.350	20.400	20.270	20.360	10.523	1,851,600
2012-08-28	20.300	20.410	20.210	20.350	10.518	2,844,600
2012-08-27	20.400	20.450	20.300	20.320	10.502	2,160,500
2012-08-24	20.150	20.350	20.060	20.320	10.502	1,762,100
2012-08-23	20.300	20.300	20.080	20.170	10.425	2,671,100
2012-08-22	20.300	20.390	20.070	20.320	10.502	3,686,400
2012-08-21	20.230	20.440	20.160	20.380	10.533	5,804,900
2012-08-20	20.240	20.310	20.090	20.230	10.456	3,330,200
2012-08-17	20.130	20.330	20.050	20.310	10.497	3,502,600
2012-08-16	19.900	20.090	19.780	20.070	10.373	3,717,800
2012-08-15	19.700	19.840	19.630	19.840	10.254	2,259,000
2012-08-14	19.670	19.750	19.630	19.670	10.166	2,684,800
2012-08-13	19.580	19.740	19.510	19.670	10.166	2,073,700
2012-08-10	19.410	19.590	19.380	19.560	10.109	1,733,000
2012-08-09	19.400	19.610	19.380	19.520	10.089	2,194,800
2012-08-08	19.590	19.660	19.350	19.420	10.037	2,306,600
2012-08-07	19.930	19.940	19.610	19.630	10.146	2,589,000
2012-08-06	20.000	20.000	19.780	19.810	10.239	2,648,100
2012-08-03	19.910	20.000	19.850	19.940	10.306	3,438,600
2012-08-02	19.660	19.750	19.360	19.730	10.197	4,620,500
2012-08-01	19.570	20.090	19.570	19.810	10.239	5,011,900
2012-07-31	19.390	19.500	19.320	19.490	10.073	3,154,600
2012-07-30	19.250	19.470	19.190	19.390	10.022	2,053,200
2012-07-27	19.050	19.390	19.000	19.280	9.965	4,322,200
2012-07-26	19.080	19.230	18.770	18.930	9.784	3,324,200
2012-07-25	18.830	18.880	18.640	18.780	9.706	6,823,500
2012-07-24	18.990	19.080	18.670	18.800	9.717	7,327,900
2012-07-23	18.830	18.970	18.760	18.900	9.768	3,316,700
2012-07-20	19.110	19.240	19.000	19.050	9.846	5,508,400
2012-07-19	19.450	19.540	19.110	19.240	9.944	3,801,800
2012-07-18	19.490	19.580	19.340	19.400	10.027	4,906,600
2012-07-17	19.590	19.690	19.260	19.560	10.109	2,888,200
2012-07-16	19.300	19.500	19.210	19.430	10.042	3,646,300
2012-07-13	19.170	19.350	19.120	19.280	9.965	2,636,000
2012-07-12	19.030	19.310	18.950	19.110	9.877	3,392,300
2012-07-11	19.120	19.320	18.930	19.240	9.944	4,243,400
2012-07-10	19.360	19.440	18.930	19.040	9.841	2,920,400
2012-07-09	19.160	19.310	19.090	19.280	9.965	2,772,700
2012-07-06	18.800	19.310	18.720	19.250	9.949	3,341,700
2012-07-05	18.980	19.130	18.920	19.000	9.820	2,114,200
2012-07-03	18.940	19.210	18.880	19.070	9.856	1,416,500
2012-07-02	18.770	18.980	18.620	18.980	9.810	2,580,800
2012-06-29	18.840	19.030	18.740	19.030	9.737	3,227,100

← NewerPage 60 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.