Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	19.300	19.360	19.080	19.190	9.495	3,664,400
2011-07-15	19.190	19.380	19.030	19.350	9.575	3,864,000
2011-07-14	19.300	19.300	18.970	19.080	9.441	5,311,700
2011-07-13	19.400	19.470	19.180	19.200	9.500	5,966,300
2011-07-12	19.060	19.600	19.060	19.340	9.570	5,550,800
2011-07-11	19.200	19.340	19.080	19.150	9.476	3,597,500
2011-07-08	19.110	19.530	19.110	19.500	9.649	5,804,700
2011-07-07	19.210	19.450	19.180	19.370	9.585	3,674,400
2011-07-06	18.930	19.110	18.810	19.080	9.441	4,276,500
2011-07-05	18.740	18.990	18.680	18.970	9.387	3,836,600
2011-07-01	18.460	18.770	18.380	18.730	9.268	3,666,000
2011-06-30	18.750	18.820	18.540	18.640	9.134	3,872,200
2011-06-29	18.540	18.680	18.360	18.660	9.144	3,227,300
2011-06-28	18.320	18.440	18.140	18.440	9.036	3,117,400
2011-06-27	18.140	18.350	18.070	18.260	8.948	3,059,500
2011-06-24	18.040	18.210	17.890	18.080	8.860	3,964,000
2011-06-23	17.860	18.190	17.730	18.040	8.840	7,113,900
2011-06-22	18.090	18.450	18.030	18.270	8.953	4,803,000
2011-06-21	18.150	18.200	17.930	18.160	8.899	4,900,500
2011-06-20	17.650	18.170	17.650	18.020	8.830	5,684,700
2011-06-17	17.590	17.740	17.380	17.730	8.688	5,306,500
2011-06-16	17.240	17.480	17.160	17.420	8.536	6,353,600
2011-06-15	17.260	17.310	17.010	17.160	8.409	8,778,500
2011-06-14	17.420	17.460	17.330	17.390	8.522	7,174,900
2011-06-13	17.270	17.450	17.160	17.190	8.424	6,919,300
2011-06-10	17.660	17.720	17.190	17.230	8.443	7,069,800
2011-06-09	18.190	18.190	17.670	17.670	8.659	6,028,100
2011-06-08	18.300	18.470	18.050	18.110	8.875	5,478,700
2011-06-07	18.220	18.600	18.180	18.340	8.987	4,408,400
2011-06-06	18.680	18.730	18.090	18.100	8.870	5,237,000
2011-06-03	18.170	18.770	18.170	18.680	9.154	3,773,000
2011-06-02	18.660	18.820	18.380	18.430	9.031	4,526,600
2011-06-01	19.450	19.470	18.600	18.660	9.144	5,314,400
2011-05-31	19.130	19.550	19.070	19.510	9.561	5,677,100
2011-05-27	19.190	19.210	19.040	19.160	9.389	1,790,100
2011-05-26	18.880	19.110	18.750	19.090	9.355	2,807,700
2011-05-25	18.790	19.020	18.610	18.910	9.267	2,577,500
2011-05-24	18.910	18.970	18.750	18.840	9.232	2,355,700
2011-05-23	18.690	18.960	18.690	18.830	9.227	2,587,500
2011-05-20	19.400	19.400	18.940	18.980	9.301	3,096,200
2011-05-19	19.440	19.500	19.210	19.410	9.512	2,247,700
2011-05-18	19.150	19.330	19.000	19.320	9.467	2,901,800
2011-05-17	19.090	19.220	18.960	19.080	9.350	3,332,900
2011-05-16	18.950	19.260	18.890	19.140	9.379	2,835,400
2011-05-13	19.180	19.250	18.920	18.980	9.301	3,414,900
2011-05-12	19.200	19.300	18.900	19.140	9.379	6,000,000
2011-05-11	19.380	19.460	19.110	19.240	9.428	3,852,300
2011-05-10	19.290	19.690	19.290	19.640	9.624	2,721,800
2011-05-09	19.110	19.300	19.020	19.270	9.443	2,666,700
2011-05-06	19.500	19.520	19.000	19.070	9.345	2,987,000
2011-05-05	18.500	19.480	18.500	19.340	9.477	5,329,900
2011-05-04	19.410	19.630	19.260	19.400	9.507	3,671,400
2011-05-03	19.640	19.800	19.120	19.390	9.502	3,443,700
2011-05-02	19.710	19.800	19.500	19.660	9.634	3,044,200
2011-04-29	19.480	19.670	19.150	19.540	9.575	3,154,500
2011-04-28	18.980	19.530	18.890	19.450	9.531	3,709,300
2011-04-27	18.980	19.020	18.870	18.990	9.306	5,027,300
2011-04-26	18.820	18.950	18.690	18.890	9.257	4,600,000
2011-04-25	18.650	18.790	18.570	18.740	9.183	2,735,000
2011-04-21	18.620	18.800	18.460	18.670	9.149	5,107,100

← NewerPage 65 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.