Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	17.130	17.280	16.880	17.230	8.277	2,420,800
2010-10-27	16.970	17.110	16.900	17.040	8.186	3,486,900
2010-10-26	17.180	17.210	16.990	17.070	8.200	2,930,000
2010-10-25	17.500	17.500	17.220	17.270	8.297	3,384,900
2010-10-22	17.390	17.490	17.290	17.330	8.325	2,840,800
2010-10-21	17.370	17.480	17.270	17.380	8.349	5,929,200
2010-10-20	16.820	17.420	16.800	17.300	8.311	4,728,600
2010-10-19	16.830	17.100	16.720	16.800	8.071	4,086,300
2010-10-18	17.010	17.140	16.950	17.110	8.220	4,258,400
2010-10-15	16.940	17.110	16.820	17.030	8.181	7,364,800
2010-10-14	16.890	17.010	16.580	16.740	8.042	3,715,600
2010-10-13	17.000	17.160	16.870	16.960	8.148	3,542,000
2010-10-12	16.770	16.950	16.670	16.900	8.119	3,630,000
2010-10-11	16.810	16.960	16.740	16.780	8.061	3,145,100
2010-10-08	16.860	16.930	16.710	16.820	8.080	4,267,700
2010-10-07	16.910	17.000	16.760	16.800	8.071	6,049,400
2010-10-06	16.620	16.830	16.540	16.810	8.076	7,091,000
2010-10-05	16.480	16.760	16.220	16.660	8.004	6,469,500
2010-10-04	15.760	16.300	15.750	16.270	7.816	7,027,000
2010-10-01	15.750	15.890	15.640	15.790	7.586	6,037,600
2010-09-30	15.920	16.100	15.590	15.740	7.485	7,041,400
2010-09-29	16.060	16.130	15.670	15.750	7.489	5,776,800
2010-09-28	16.260	16.280	15.920	16.190	7.699	6,502,000
2010-09-27	16.640	16.640	16.160	16.200	7.703	3,619,200
2010-09-24	16.350	16.700	16.350	16.650	7.917	4,306,200
2010-09-23	16.490	16.690	16.080	16.100	7.656	9,112,600
2010-09-22	16.690	16.930	16.530	16.670	7.927	10,993,700
2010-09-21	16.830	17.050	16.690	16.790	7.984	14,539,900
2010-09-20	16.100	16.840	16.100	16.800	7.989	5,765,400
2010-09-17	15.970	16.160	15.820	16.140	7.675	5,242,700
2010-09-16	15.970	16.020	15.840	15.910	7.566	3,396,700
2010-09-15	15.800	16.000	15.740	16.000	7.608	2,715,300
2010-09-14	15.780	16.000	15.690	15.880	7.551	2,859,400
2010-09-13	15.820	15.890	15.620	15.860	7.542	2,312,300
2010-09-10	15.430	15.690	15.320	15.550	7.394	2,136,100
2010-09-09	15.770	15.830	15.300	15.430	7.337	2,383,400
2010-09-08	15.630	15.730	15.430	15.520	7.380	2,763,500
2010-09-07	15.660	15.770	15.520	15.540	7.390	2,792,300
2010-09-03	15.760	15.880	15.610	15.850	7.537	2,472,800
2010-09-02	15.260	15.640	15.140	15.590	7.413	3,914,000
2010-09-01	15.170	15.320	15.050	15.300	7.275	6,501,300
2010-08-31	14.800	14.990	14.670	14.910	7.090	4,288,600
2010-08-30	14.880	15.060	14.810	14.810	7.042	4,118,300
2010-08-27	14.760	14.970	14.350	14.950	7.109	4,109,700
2010-08-26	14.680	14.850	14.520	14.670	6.976	5,014,800
2010-08-25	14.080	14.690	14.080	14.610	6.947	4,182,000
2010-08-24	14.110	14.420	14.000	14.230	6.767	3,681,400
2010-08-23	14.510	14.560	14.340	14.380	6.838	2,593,500
2010-08-20	14.360	14.480	14.250	14.380	6.838	2,946,200
2010-08-19	15.030	15.080	14.440	14.490	6.890	4,550,700
2010-08-18	15.090	15.250	15.010	15.130	7.195	4,018,300
2010-08-17	14.850	15.210	14.660	15.110	7.185	4,897,700
2010-08-16	14.480	14.750	14.290	14.680	6.981	3,896,900
2010-08-13	14.530	14.830	14.500	14.580	6.933	4,833,300
2010-08-12	14.440	14.660	14.410	14.550	6.919	6,740,300
2010-08-11	14.610	14.930	14.550	14.650	6.966	5,714,300
2010-08-10	15.060	15.160	14.810	15.000	7.133	4,135,400
2010-08-09	15.220	15.270	15.010	15.250	7.252	3,101,300
2010-08-06	15.150	15.290	14.850	15.060	7.161	5,035,900
2010-08-05	15.070	15.470	15.040	15.320	7.285	4,649,700

← NewerPage 68 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.