Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	15.860	16.390	15.810	16.350	7.689	10,292,600
2010-05-07	15.110	15.660	14.650	15.010	7.059	9,778,700
2010-05-06	15.210	15.660	13.710	15.050	7.078	12,436,800
2010-05-05	15.400	15.670	15.140	15.300	7.195	5,199,600
2010-05-04	15.880	16.010	15.470	15.700	7.383	7,613,800
2010-05-03	15.760	16.180	15.740	16.110	7.576	5,866,700
2010-04-30	16.210	16.480	15.570	15.590	7.332	6,446,800
2010-04-29	15.640	16.300	15.640	16.290	7.661	5,965,200
2010-04-28	15.540	15.700	15.320	15.490	7.285	5,330,900
2010-04-27	15.760	16.000	15.340	15.360	7.223	5,839,200
2010-04-26	15.750	16.140	15.750	15.910	7.482	4,692,800
2010-04-23	15.750	15.910	15.570	15.750	7.407	4,559,500
2010-04-22	15.180	15.770	15.050	15.700	7.383	5,520,600
2010-04-21	15.110	15.510	15.060	15.310	7.200	7,471,700
2010-04-20	15.340	15.340	14.920	15.120	7.111	9,806,800
2010-04-19	15.010	15.310	14.810	15.150	7.125	10,497,800
2010-04-16	15.590	15.770	15.110	15.130	7.115	11,120,800
2010-04-15	16.280	16.300	15.580	15.650	7.360	7,215,700
2010-04-14	16.660	16.720	16.230	16.290	7.661	6,227,600
2010-04-13	16.150	16.590	16.150	16.500	7.760	5,268,800
2010-04-12	16.420	16.510	16.160	16.160	7.600	4,679,200
2010-04-09	16.150	16.470	16.090	16.400	7.713	5,508,700
2010-04-08	15.960	16.220	15.870	16.090	7.567	5,031,600
2010-04-07	16.470	16.550	15.920	15.990	7.520	6,464,900
2010-04-06	16.000	16.550	15.940	16.530	7.774	5,386,800
2010-04-05	15.750	16.130	15.740	16.060	7.553	6,218,500
2010-04-01	15.790	15.880	15.580	15.740	7.402	5,960,700
2010-03-31	15.890	15.940	15.630	15.640	7.355	6,898,000
2010-03-30	16.170	16.210	15.970	16.040	7.468	5,245,900
2010-03-29	16.190	16.210	15.940	16.160	7.524	4,428,800
2010-03-26	16.100	16.230	15.880	16.100	7.496	5,636,200
2010-03-25	15.990	16.440	15.980	16.060	7.477	4,768,700
2010-03-24	15.640	15.990	15.620	15.880	7.394	4,129,500
2010-03-23	15.840	15.900	15.540	15.690	7.305	5,477,500
2010-03-22	15.480	15.850	15.360	15.790	7.352	3,763,000
2010-03-19	15.570	15.760	15.450	15.570	7.249	5,361,000
2010-03-18	15.910	15.910	15.600	15.640	7.282	5,784,900
2010-03-17	15.630	16.050	15.550	15.900	7.403	4,893,100
2010-03-16	15.170	15.630	15.110	15.570	7.249	5,046,100
2010-03-15	15.020	15.190	14.860	15.090	7.026	3,570,200
2010-03-12	15.010	15.200	14.960	15.120	7.040	2,874,400
2010-03-11	14.690	14.950	14.560	14.930	6.951	3,013,800
2010-03-10	14.750	14.870	14.570	14.750	6.867	3,404,800
2010-03-09	14.690	14.930	14.540	14.680	6.835	4,133,600
2010-03-08	14.610	14.850	14.600	14.750	6.867	3,082,600
2010-03-05	14.130	14.660	14.010	14.610	6.802	5,533,700
2010-03-04	14.050	14.090	13.940	14.040	6.537	4,368,300
2010-03-03	14.000	14.140	13.890	14.000	6.518	5,604,600
2010-03-02	14.070	14.120	13.940	14.020	6.528	6,764,400
2010-03-01	13.950	14.100	13.870	14.000	6.518	5,630,000
2010-02-26	13.980	14.090	13.880	13.890	6.467	8,049,900
2010-02-25	13.610	14.010	13.480	13.950	6.495	4,946,300
2010-02-24	13.510	13.800	13.440	13.800	6.425	4,363,800
2010-02-23	13.570	13.680	13.380	13.440	6.258	4,255,600
2010-02-22	13.700	13.800	13.590	13.640	6.351	3,401,100
2010-02-19	13.700	13.790	13.490	13.710	6.383	4,500,400
2010-02-18	13.340	13.860	13.340	13.740	6.397	5,191,000
2010-02-17	13.330	13.570	13.230	13.420	6.248	4,424,500
2010-02-16	12.950	13.260	12.880	13.230	6.160	4,421,200
2010-02-12	12.630	12.840	12.500	12.820	5.969	4,772,900

← NewerPage 70 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.