Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	18.500	18.680	18.420	18.570	9.100	4,997,700
2011-04-19	18.050	18.300	18.050	18.290	8.963	4,225,500
2011-04-18	17.790	18.070	17.790	18.050	8.845	4,886,200
2011-04-15	17.770	18.120	17.740	18.050	8.845	3,361,700
2011-04-14	17.340	17.760	17.280	17.720	8.683	3,591,100
2011-04-13	17.530	17.610	17.330	17.460	8.556	2,558,100
2011-04-12	17.480	17.690	17.440	17.460	8.556	2,836,600
2011-04-11	17.580	17.750	17.570	17.580	8.615	3,786,600
2011-04-08	17.750	17.860	17.480	17.540	8.595	2,879,800
2011-04-07	17.920	17.970	17.650	17.680	8.664	4,970,100
2011-04-06	17.990	18.050	17.890	17.990	8.816	2,836,600
2011-04-05	17.930	18.080	17.880	17.920	8.781	2,275,600
2011-04-04	17.980	18.080	17.840	17.940	8.791	2,302,000
2011-04-01	18.300	18.300	17.790	17.910	8.777	4,240,300
2011-03-31	18.100	18.400	18.090	18.340	8.899	2,965,400
2011-03-30	18.020	18.230	17.860	18.170	8.817	3,012,000
2011-03-29	17.690	17.930	17.510	17.910	8.690	1,975,200
2011-03-28	17.750	17.860	17.590	17.720	8.598	2,608,400
2011-03-25	17.720	17.930	17.660	17.750	8.613	2,509,800
2011-03-24	17.650	17.750	17.380	17.680	8.579	2,748,700
2011-03-23	17.770	17.840	17.430	17.550	8.516	3,122,100
2011-03-22	17.850	17.940	17.740	17.840	8.656	2,654,100
2011-03-21	17.910	17.940	17.750	17.810	8.642	2,068,800
2011-03-18	17.740	17.880	17.560	17.680	8.579	3,624,200
2011-03-17	17.450	17.520	17.230	17.460	8.472	2,970,700
2011-03-16	17.550	17.600	16.980	17.180	8.336	5,557,100
2011-03-15	17.140	17.780	17.140	17.600	8.540	3,297,800
2011-03-14	17.860	17.970	17.690	17.710	8.593	2,591,000
2011-03-11	17.920	18.130	17.750	18.050	8.758	3,869,000
2011-03-10	18.180	18.210	17.860	17.890	8.681	4,440,400
2011-03-09	18.320	18.540	18.110	18.440	8.948	2,085,800
2011-03-08	18.160	18.520	18.130	18.340	8.899	2,876,100
2011-03-07	18.240	18.330	17.950	18.150	8.807	2,479,800
2011-03-04	18.340	18.370	18.030	18.190	8.826	3,313,300
2011-03-03	18.360	18.500	18.140	18.360	8.909	4,345,200
2011-03-02	18.490	18.580	18.110	18.170	8.817	4,620,300
2011-03-01	19.400	19.500	18.460	18.500	8.977	6,519,600
2011-02-28	18.940	19.470	18.900	19.380	9.404	4,518,000
2011-02-25	18.440	18.900	18.440	18.880	9.161	4,054,200
2011-02-24	18.500	18.600	18.160	18.360	8.909	3,587,700
2011-02-23	18.630	18.780	18.380	18.530	8.991	2,834,900
2011-02-22	18.540	18.840	18.470	18.610	9.030	3,004,100
2011-02-18	18.860	18.900	18.620	18.790	9.117	4,061,900
2011-02-17	18.650	18.900	18.650	18.850	9.146	2,014,100
2011-02-16	18.480	18.740	18.420	18.730	9.088	2,645,900
2011-02-15	18.480	18.580	18.280	18.380	8.918	3,491,900
2011-02-14	18.580	18.660	18.490	18.550	9.001	3,449,900
2011-02-11	18.620	18.700	18.500	18.560	9.006	5,442,100
2011-02-10	18.660	18.960	18.490	18.660	9.054	5,741,700
2011-02-09	18.650	18.850	18.620	18.840	9.142	2,765,400
2011-02-08	18.720	18.790	18.630	18.680	9.064	4,246,400
2011-02-07	18.410	18.770	18.330	18.720	9.083	4,706,800
2011-02-04	18.500	18.550	18.210	18.380	8.918	4,340,400
2011-02-03	18.430	18.550	18.250	18.510	8.982	3,935,200
2011-02-02	18.210	18.500	18.140	18.430	8.943	3,937,600
2011-02-01	18.210	18.310	17.960	18.280	8.870	3,907,800
2011-01-31	17.920	18.150	17.920	18.090	8.778	5,051,900
2011-01-28	18.100	18.220	17.820	17.830	8.652	4,570,300
2011-01-27	18.060	18.170	17.960	18.050	8.758	4,273,300
2011-01-26	17.960	17.980	17.680	17.980	8.724	8,824,900

← NewerPage 66 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.