Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	15.140	15.280	14.980	15.200	7.228	4,673,300
2010-08-03	15.350	15.360	14.990	15.110	7.185	5,404,000
2010-08-02	15.360	15.620	15.270	15.480	7.361	5,688,800
2010-07-30	14.880	15.190	14.800	15.070	7.166	5,743,300
2010-07-29	15.290	15.370	14.940	15.130	7.195	4,512,200
2010-07-28	15.020	15.560	15.020	15.140	7.199	6,545,600
2010-07-27	15.320	15.340	14.860	15.070	7.166	6,786,000
2010-07-26	14.670	15.220	14.560	15.160	7.209	4,534,700
2010-07-23	14.370	14.760	14.200	14.730	7.004	6,776,500
2010-07-22	13.850	14.480	13.850	14.400	6.847	7,903,300
2010-07-21	14.110	14.110	13.580	13.650	6.491	6,417,100
2010-07-20	13.380	13.970	13.320	13.950	6.633	5,680,500
2010-07-19	13.380	13.700	13.170	13.670	6.500	5,006,300
2010-07-16	13.880	13.950	13.260	13.370	6.358	7,258,700
2010-07-15	14.090	14.130	13.600	14.070	6.691	4,481,800
2010-07-14	13.970	14.140	13.750	14.010	6.662	4,554,500
2010-07-13	13.880	14.190	13.840	14.110	6.710	6,649,800
2010-07-12	13.590	13.740	13.420	13.680	6.505	3,694,500
2010-07-09	13.340	13.610	13.340	13.600	6.467	4,762,300
2010-07-08	13.490	13.600	13.180	13.450	6.396	7,573,400
2010-07-07	12.730	13.350	12.680	13.340	6.343	7,811,700
2010-07-06	13.450	13.510	12.510	12.660	6.020	7,602,900
2010-07-02	13.390	13.460	12.850	13.030	6.196	5,686,900
2010-07-01	13.470	13.560	12.950	13.340	6.343	6,349,400
2010-06-30	13.560	13.900	13.390	13.440	6.391	7,432,400
2010-06-29	14.130	14.140	13.440	13.560	6.448	6,881,600
2010-06-28	14.780	14.890	14.420	14.520	6.828	4,137,600
2010-06-25	14.390	14.780	14.260	14.690	6.908	7,651,600
2010-06-24	14.560	14.650	14.240	14.280	6.716	8,704,100
2010-06-23	14.730	14.850	14.460	14.690	6.908	7,603,600
2010-06-22	15.150	15.340	14.640	14.650	6.890	6,902,800
2010-06-21	15.380	15.620	15.130	15.210	7.153	5,467,500
2010-06-18	15.030	15.220	14.820	15.170	7.134	7,683,100
2010-06-17	15.040	15.130	14.690	14.960	7.035	6,313,600
2010-06-16	15.140	15.250	14.920	15.000	7.054	4,889,400
2010-06-15	14.950	15.330	14.740	15.290	7.191	4,274,600
2010-06-14	14.690	15.000	14.580	14.830	6.974	6,220,400
2010-06-11	14.260	14.570	14.190	14.540	6.838	5,008,300
2010-06-10	13.980	14.510	13.890	14.490	6.814	5,255,500
2010-06-09	13.810	14.200	13.640	13.720	6.452	7,096,200
2010-06-08	13.370	13.710	13.030	13.690	6.438	8,184,400
2010-06-07	13.420	13.730	13.330	13.430	6.316	7,708,600
2010-06-04	14.090	14.340	13.230	13.310	6.259	9,312,800
2010-06-03	14.440	14.560	14.240	14.410	6.777	3,883,600
2010-06-02	14.220	14.500	14.000	14.480	6.810	5,403,600
2010-06-01	14.130	14.540	13.990	14.070	6.617	6,537,800
2010-05-28	14.500	14.660	14.240	14.300	6.725	5,265,600
2010-05-27	14.120	14.580	13.940	14.560	6.847	5,832,300
2010-05-26	14.080	14.330	13.680	13.800	6.490	7,806,000
2010-05-25	13.340	13.890	13.070	13.860	6.518	6,320,500
2010-05-24	14.310	14.360	13.770	13.810	6.495	4,513,200
2010-05-21	13.560	14.300	13.430	14.280	6.716	8,631,800
2010-05-20	14.350	14.440	13.780	13.800	6.490	9,100,800
2010-05-19	14.940	15.370	14.330	14.690	6.908	7,038,500
2010-05-18	15.830	15.990	14.970	15.030	7.068	6,703,200
2010-05-17	15.740	16.130	15.200	15.600	7.336	7,713,400
2010-05-14	15.920	16.060	15.570	15.730	7.397	7,947,200
2010-05-13	16.550	16.650	16.170	16.200	7.619	6,268,300
2010-05-12	16.490	16.710	16.360	16.600	7.807	5,663,000
2010-05-11	16.080	16.590	15.870	16.400	7.713	8,574,500

← NewerPage 69 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.