Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	16.630	16.690	16.430	16.450	8.334	2,986,800
2012-01-05	16.310	16.700	16.240	16.640	8.430	2,280,700
2012-01-04	16.560	16.580	16.210	16.360	8.289	3,015,700
2012-01-03	16.690	17.020	16.420	16.620	8.420	4,141,400
2011-12-30	16.380	16.530	16.230	16.240	8.228	3,380,600
2011-12-29	16.590	16.610	16.440	16.520	8.273	3,448,100
2011-12-28	16.650	16.670	16.380	16.490	8.258	3,040,300
2011-12-27	16.840	16.840	16.550	16.650	8.338	3,554,800
2011-12-23	17.040	17.080	16.850	16.900	8.464	1,643,700
2011-12-22	16.620	17.070	16.590	16.890	8.459	3,865,600
2011-12-21	16.600	16.620	16.290	16.500	8.263	3,432,600
2011-12-20	16.300	16.720	16.290	16.570	8.298	3,727,900
2011-12-19	16.250	16.290	15.990	16.010	8.018	2,794,700
2011-12-16	15.840	16.160	15.830	16.130	8.078	5,304,800
2011-12-15	15.730	15.870	15.620	15.740	7.883	2,178,200
2011-12-14	15.360	15.700	15.300	15.500	7.763	3,100,000
2011-12-13	15.740	15.900	15.290	15.440	7.733	2,458,400
2011-12-12	15.800	15.830	15.490	15.630	7.828	2,566,100
2011-12-09	15.690	16.220	15.680	16.040	8.033	2,763,300
2011-12-08	16.010	16.030	15.590	15.630	7.828	3,198,600
2011-12-07	15.760	16.210	15.640	16.120	8.073	3,294,500
2011-12-06	15.760	15.960	15.570	15.810	7.918	2,937,400
2011-12-05	15.860	15.930	15.600	15.760	7.893	3,028,700
2011-12-02	15.730	16.030	15.540	15.590	7.808	3,904,600
2011-12-01	15.720	15.740	15.430	15.590	7.808	3,201,900
2011-11-30	15.500	15.800	15.360	15.770	7.898	5,711,900
2011-11-29	15.170	15.180	14.790	14.890	7.457	2,960,800
2011-11-28	15.230	15.260	14.930	15.090	7.557	3,473,800
2011-11-25	14.630	15.040	14.560	14.720	7.372	1,284,500
2011-11-23	15.130	15.130	14.600	14.600	7.312	4,048,400
2011-11-22	15.310	15.450	15.180	15.260	7.642	3,198,300
2011-11-21	15.500	15.580	15.240	15.300	7.662	4,265,000
2011-11-18	15.750	15.800	15.530	15.760	7.893	3,224,200
2011-11-17	15.880	16.000	15.500	15.620	7.823	4,511,600
2011-11-16	15.960	16.180	15.860	15.920	7.973	3,768,300
2011-11-15	15.930	16.240	15.830	16.120	8.073	3,786,100
2011-11-14	16.170	16.290	15.890	16.010	8.018	3,871,100
2011-11-11	16.350	16.430	16.160	16.300	8.163	8,058,700
2011-11-10	16.580	16.640	16.030	16.080	8.053	8,258,900
2011-11-09	16.870	16.930	16.280	16.330	8.178	5,025,100
2011-11-08	17.400	17.470	16.880	17.290	8.659	4,182,800
2011-11-07	17.290	17.570	17.010	17.220	8.624	3,232,600
2011-11-04	17.200	17.390	16.930	17.320	8.674	2,789,400
2011-11-03	17.460	17.590	16.900	17.440	8.734	4,476,800
2011-11-02	16.890	17.410	16.840	17.350	8.689	4,815,700
2011-11-01	16.850	17.100	16.610	16.620	8.323	5,719,000
2011-10-31	17.620	17.790	17.420	17.470	8.749	3,913,700
2011-10-28	17.780	17.930	17.400	17.900	8.965	4,234,200
2011-10-27	17.610	17.820	17.130	17.670	8.849	8,771,700
2011-10-26	17.040	17.050	16.500	16.840	8.434	4,500,700
2011-10-25	16.690	16.910	16.370	16.710	8.369	4,940,000
2011-10-24	16.330	16.860	16.260	16.770	8.399	3,968,800
2011-10-21	15.810	16.320	15.670	16.320	8.173	4,668,600
2011-10-20	15.220	15.600	14.940	15.570	7.798	4,800,900
2011-10-19	15.530	15.560	14.990	15.120	7.572	4,537,900
2011-10-18	14.910	15.580	14.880	15.510	7.768	4,598,100
2011-10-17	15.390	15.420	14.830	14.890	7.457	5,352,100
2011-10-14	15.300	15.530	15.070	15.490	7.758	3,740,500
2011-10-13	14.920	15.230	14.510	15.060	7.542	3,695,100
2011-10-12	14.900	15.400	14.750	15.090	7.557	3,806,700

← NewerPage 63 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.