Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	14.910	15.040	14.580	14.660	7.342	3,904,100
2011-10-10	14.960	15.100	14.780	15.080	7.552	4,694,200
2011-10-07	15.140	15.140	14.420	14.580	7.302	5,037,800
2011-10-06	14.620	15.140	14.410	15.050	7.537	4,828,500
2011-10-05	14.850	14.890	13.910	14.630	7.327	4,496,400
2011-10-04	14.270	14.810	13.550	14.800	7.412	8,690,300
2011-10-03	14.650	14.910	14.090	14.110	7.066	4,833,600
2011-09-30	15.400	15.650	15.000	15.030	7.437	4,436,300
2011-09-29	15.690	15.790	15.410	15.660	7.749	5,162,800
2011-09-28	15.920	16.030	15.320	15.370	7.605	4,324,800
2011-09-27	16.200	16.250	15.710	15.820	7.828	4,023,000
2011-09-26	15.270	15.650	15.070	15.620	7.729	4,754,200
2011-09-23	14.790	15.250	14.680	15.220	7.531	4,058,500
2011-09-22	14.940	15.310	14.540	14.830	7.338	6,243,500
2011-09-21	16.600	16.600	15.400	15.410	7.625	4,547,600
2011-09-20	16.680	16.860	16.510	16.600	8.214	2,928,100
2011-09-19	16.550	16.780	16.430	16.590	8.209	3,406,700
2011-09-16	16.770	16.950	16.380	16.930	8.377	4,509,700
2011-09-15	16.640	16.750	16.440	16.750	8.288	3,690,100
2011-09-14	16.450	16.570	16.020	16.420	8.125	3,734,900
2011-09-13	16.310	16.480	16.100	16.320	8.075	2,853,300
2011-09-12	15.900	16.270	15.830	16.260	8.046	3,496,200
2011-09-09	16.620	16.750	15.980	16.190	8.011	5,040,500
2011-09-08	17.070	17.230	16.770	16.880	8.352	3,042,800
2011-09-07	16.570	17.130	16.380	17.130	8.476	3,975,900
2011-09-06	16.050	16.610	16.010	16.310	8.070	4,104,200
2011-09-02	16.850	17.230	16.610	16.630	8.229	4,642,900
2011-09-01	17.760	17.860	17.240	17.300	8.560	3,578,200
2011-08-31	17.500	17.780	17.190	17.700	8.758	5,134,100
2011-08-30	17.150	17.420	16.880	17.300	8.560	3,270,300
2011-08-29	16.960	17.250	16.860	17.250	8.536	2,693,300
2011-08-26	16.430	16.860	16.090	16.630	8.229	7,965,300
2011-08-25	16.870	17.130	16.250	16.600	8.214	5,442,800
2011-08-24	16.410	16.740	16.200	16.700	8.263	7,095,000
2011-08-23	16.400	16.530	16.200	16.460	8.145	6,924,500
2011-08-22	16.570	16.670	16.100	16.260	8.046	4,259,700
2011-08-19	16.100	16.570	16.010	16.200	8.016	6,883,800
2011-08-18	16.680	16.820	16.120	16.340	8.085	7,184,700
2011-08-17	17.460	17.640	17.000	17.270	8.545	3,477,700
2011-08-16	17.450	17.650	17.190	17.300	8.560	4,113,800
2011-08-15	17.030	17.720	16.940	17.720	8.768	4,456,300
2011-08-12	17.310	17.530	16.750	16.860	8.343	4,303,900
2011-08-11	16.160	17.460	15.960	17.090	8.456	8,269,900
2011-08-10	15.810	16.760	15.700	15.870	7.853	11,485,000
2011-08-09	15.000	16.310	14.900	16.290	8.061	10,884,800
2011-08-08	15.850	15.990	14.600	14.640	7.244	11,533,400
2011-08-05	16.850	16.850	15.780	16.090	7.962	10,118,500
2011-08-04	17.600	17.660	16.550	16.590	8.209	7,239,000
2011-08-03	18.040	18.100	17.400	17.850	8.832	6,504,900
2011-08-02	18.550	18.670	18.030	18.040	8.926	3,775,900
2011-08-01	19.230	19.320	18.590	18.720	9.263	4,022,500
2011-07-29	18.930	19.180	18.670	19.030	9.416	5,393,700
2011-07-28	19.280	19.420	19.020	19.090	9.446	4,524,700
2011-07-27	19.940	19.940	19.250	19.250	9.525	5,642,400
2011-07-26	20.100	20.150	19.900	19.990	9.891	3,247,700
2011-07-25	20.110	20.260	19.940	20.040	9.916	4,048,100
2011-07-22	20.140	20.310	20.050	20.300	10.045	3,420,900
2011-07-21	19.990	20.260	19.940	20.090	9.941	5,150,100
2011-07-20	19.750	19.920	19.660	19.820	9.807	3,400,000
2011-07-19	19.340	19.760	19.320	19.720	9.758	3,079,900

← NewerPage 64 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.