Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	18.160	18.450	18.130	18.450	9.441	4,554,100
2012-06-27	18.330	18.330	18.160	18.250	9.338	3,122,700
2012-06-26	18.280	18.390	18.120	18.260	9.343	2,742,000
2012-06-25	18.300	18.340	18.160	18.220	9.323	2,464,300
2012-06-22	18.590	18.670	18.350	18.440	9.435	2,480,700
2012-06-21	18.810	18.840	18.400	18.520	9.476	3,656,600
2012-06-20	18.770	18.880	18.600	18.760	9.599	3,721,700
2012-06-19	18.680	18.900	18.620	18.740	9.589	2,785,200
2012-06-18	18.480	18.860	18.470	18.630	9.533	3,883,100
2012-06-15	18.550	18.680	18.440	18.630	9.533	3,022,400
2012-06-14	18.150	18.560	18.120	18.470	9.451	2,598,400
2012-06-13	18.110	18.350	18.000	18.100	9.261	2,509,100
2012-06-12	17.910	18.190	17.780	18.180	9.302	3,615,700
2012-06-11	18.660	18.740	17.840	17.850	9.134	3,134,700
2012-06-08	18.160	18.450	18.130	18.450	9.441	2,159,600
2012-06-07	18.500	18.570	18.160	18.220	9.323	2,703,200
2012-06-06	17.900	18.290	17.770	18.290	9.359	3,462,200
2012-06-05	17.250	17.800	17.240	17.740	9.077	2,874,400
2012-06-04	17.520	17.530	17.160	17.370	8.888	2,618,100
2012-06-01	17.540	17.730	17.440	17.450	8.929	3,412,700
2012-05-31	17.830	18.110	17.600	17.950	9.185	3,895,900
2012-05-30	18.180	18.230	17.810	17.820	9.118	2,738,500
2012-05-29	18.220	18.440	18.180	18.410	9.420	2,055,900
2012-05-25	18.200	18.260	17.960	18.090	9.256	1,399,600
2012-05-24	18.160	18.320	17.920	18.180	9.302	2,275,800
2012-05-23	18.070	18.140	17.820	18.110	9.267	3,900,000
2012-05-22	18.190	18.300	18.040	18.150	9.287	4,154,400
2012-05-21	17.850	18.130	17.740	18.090	9.256	4,448,600
2012-05-18	18.190	18.260	17.720	17.790	9.103	3,448,600
2012-05-17	18.860	18.880	18.130	18.130	9.277	3,563,300
2012-05-16	19.370	19.370	18.760	18.820	9.630	2,855,500
2012-05-15	19.270	19.380	19.090	19.210	9.829	3,224,100
2012-05-14	19.400	19.520	19.240	19.240	9.845	2,673,500
2012-05-11	19.430	19.720	19.300	19.610	10.034	2,374,300
2012-05-10	19.780	19.780	19.380	19.520	9.988	2,331,000
2012-05-09	19.470	19.780	19.290	19.540	9.998	2,895,700
2012-05-08	19.670	19.760	19.450	19.720	10.090	1,932,400
2012-05-07	19.410	19.890	19.320	19.810	10.136	3,829,500
2012-05-04	19.480	19.600	19.290	19.490	9.973	1,976,600
2012-05-03	19.680	19.950	19.550	19.600	10.029	2,131,800
2012-05-02	19.580	19.820	19.430	19.720	10.090	2,303,300
2012-05-01	19.420	19.960	19.360	19.760	10.111	2,828,300
2012-04-30	19.320	19.430	19.160	19.410	9.932	2,492,400
2012-04-27	19.390	19.440	19.200	19.350	9.901	2,582,100
2012-04-26	19.230	19.400	19.150	19.350	9.901	1,898,900
2012-04-25	19.050	19.300	18.950	19.270	9.860	3,085,200
2012-04-24	18.540	18.900	18.530	18.890	9.666	2,124,500
2012-04-23	18.590	18.680	18.360	18.510	9.471	1,893,700
2012-04-20	18.640	18.910	18.580	18.800	9.620	2,325,900
2012-04-19	18.580	18.680	18.410	18.570	9.502	2,472,500
2012-04-18	18.550	18.730	18.500	18.550	9.492	2,488,300
2012-04-17	18.570	18.760	18.370	18.690	9.563	2,867,000
2012-04-16	18.220	18.500	18.120	18.440	9.435	2,732,900
2012-04-13	18.230	18.330	18.060	18.110	9.267	2,225,100
2012-04-12	18.060	18.330	17.940	18.330	9.379	2,269,900
2012-04-11	17.990	18.130	17.850	18.000	9.210	3,701,400
2012-04-10	18.140	18.240	17.780	17.790	9.103	5,306,000
2012-04-09	18.140	18.340	18.070	18.200	9.313	3,760,500
2012-04-05	18.660	18.690	18.300	18.390	9.410	4,889,200
2012-04-04	18.880	18.950	18.710	18.710	9.574	5,018,700

← NewerPage 61 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.