Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	17.780	17.940	17.650	17.870	8.671	4,878,100
2011-01-24	17.750	17.910	17.660	17.850	8.661	3,009,900
2011-01-21	17.880	17.880	17.700	17.710	8.593	3,305,500
2011-01-20	17.820	18.000	17.700	17.740	8.608	4,375,500
2011-01-19	18.000	18.060	17.710	17.780	8.627	4,177,500
2011-01-18	17.990	18.120	17.890	18.040	8.753	4,692,500
2011-01-14	17.890	18.140	17.880	18.080	8.773	5,359,500
2011-01-13	17.880	17.990	17.830	17.900	8.686	5,828,600
2011-01-12	17.770	18.010	17.660	17.930	8.700	8,798,800
2011-01-11	17.960	18.000	17.520	17.610	8.545	5,751,500
2011-01-10	17.980	18.080	17.830	17.830	8.652	5,020,500
2011-01-07	18.230	18.290	17.950	18.070	8.768	5,445,800
2011-01-06	18.290	18.370	18.040	18.090	8.778	5,004,600
2011-01-05	17.920	18.250	17.920	18.250	8.855	5,065,800
2011-01-04	18.410	18.430	17.920	17.990	8.729	6,009,500
2011-01-03	18.270	18.400	18.140	18.370	8.914	5,779,100
2010-12-31	18.070	18.410	17.980	18.040	8.753	4,562,200
2010-12-30	18.000	18.160	17.920	18.080	8.773	3,210,200
2010-12-29	17.990	18.140	17.890	18.110	8.700	3,099,400
2010-12-28	17.820	18.000	17.690	17.920	8.609	3,572,200
2010-12-27	17.300	17.780	17.230	17.770	8.537	2,788,500
2010-12-23	17.440	17.550	17.310	17.350	8.335	2,033,000
2010-12-22	17.410	17.660	17.400	17.410	8.364	3,083,900
2010-12-21	17.230	17.460	17.120	17.430	8.373	4,449,600
2010-12-20	16.950	17.210	16.940	17.140	8.234	4,931,000
2010-12-17	16.640	17.020	16.640	16.910	8.124	10,004,300
2010-12-16	16.570	16.710	16.450	16.620	7.984	2,137,300
2010-12-15	16.680	16.910	16.450	16.540	7.946	3,045,900
2010-12-14	17.120	17.200	16.690	16.760	8.052	3,027,300
2010-12-13	17.200	17.290	17.070	17.100	8.215	2,504,800
2010-12-10	17.100	17.270	17.030	17.150	8.239	2,958,800
2010-12-09	17.450	17.510	16.960	17.020	8.176	5,925,900
2010-12-08	17.730	17.750	17.150	17.380	8.349	4,357,800
2010-12-07	17.770	17.810	17.610	17.660	8.484	6,566,300
2010-12-06	17.240	17.570	17.090	17.530	8.421	6,884,500
2010-12-03	17.200	17.340	17.030	17.280	8.301	4,346,600
2010-12-02	16.880	17.330	16.830	17.250	8.287	4,783,200
2010-12-01	16.940	16.940	16.590	16.840	8.090	4,945,600
2010-11-30	16.540	16.820	16.480	16.660	8.004	3,914,000
2010-11-29	16.470	16.820	16.420	16.780	8.061	3,669,500
2010-11-26	16.620	16.750	16.540	16.620	7.984	1,002,500
2010-11-24	16.470	16.830	16.430	16.810	8.076	3,765,700
2010-11-23	16.170	16.330	15.990	16.310	7.835	4,614,700
2010-11-22	16.510	16.540	16.280	16.390	7.874	3,568,300
2010-11-19	16.150	16.370	16.030	16.370	7.864	3,742,900
2010-11-18	16.070	16.360	16.040	16.230	7.797	4,851,200
2010-11-17	15.670	15.970	15.670	15.860	7.619	5,517,200
2010-11-16	16.380	16.510	15.610	15.680	7.533	7,420,900
2010-11-15	17.030	17.150	16.500	16.510	7.931	5,586,100
2010-11-12	17.110	17.380	16.870	16.940	8.138	4,829,700
2010-11-11	17.280	17.420	17.090	17.250	8.287	3,079,100
2010-11-10	17.530	17.710	17.260	17.590	8.450	4,314,900
2010-11-09	18.240	18.280	17.350	17.490	8.402	7,385,300
2010-11-08	18.110	18.170	17.730	18.140	8.714	3,670,700
2010-11-05	17.660	18.220	17.610	18.080	8.686	4,443,900
2010-11-04	18.220	18.400	16.900	17.610	8.460	10,965,600
2010-11-03	17.140	17.280	16.850	16.930	8.133	4,148,700
2010-11-02	17.360	17.460	16.980	17.060	8.196	5,191,000
2010-11-01	17.310	17.500	17.070	17.200	8.263	3,246,900
2010-10-29	17.130	17.380	17.130	17.210	8.268	3,375,000

← NewerPage 67 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.