Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	12.780	12.850	12.540	12.730	5.927	5,017,700
2010-02-10	12.830	13.000	12.500	12.760	5.941	3,429,100
2010-02-09	12.750	12.890	12.560	12.800	5.960	10,005,000
2010-02-08	12.950	13.110	12.580	12.600	5.866	6,487,100
2010-02-05	12.660	13.190	12.630	12.970	6.039	12,127,900
2010-02-04	12.570	12.910	12.490	12.660	5.894	13,464,900
2010-02-03	12.970	13.070	12.540	12.660	5.894	5,976,900
2010-02-02	12.950	13.090	12.760	13.010	6.057	5,560,300
2010-02-01	12.720	12.930	12.660	12.930	6.020	4,483,900
2010-01-29	12.690	12.840	12.460	12.620	5.876	7,352,600
2010-01-28	12.990	12.990	12.400	12.590	5.862	6,152,800
2010-01-27	12.850	12.900	12.520	12.830	5.974	7,591,500
2010-01-26	12.980	13.100	12.790	12.840	5.978	6,222,000
2010-01-25	13.280	13.280	12.800	13.050	6.076	6,171,300
2010-01-22	13.280	13.530	12.960	13.040	6.071	9,154,100
2010-01-21	13.670	13.750	13.250	13.270	6.178	9,368,400
2010-01-20	13.650	13.670	13.400	13.610	6.337	7,683,500
2010-01-19	13.370	13.860	13.330	13.810	6.430	8,136,700
2010-01-15	13.880	13.990	13.540	13.620	6.341	7,874,900
2010-01-14	14.110	14.190	13.800	13.970	6.504	5,803,100
2010-01-13	13.720	14.390	13.680	14.190	6.607	7,826,300
2010-01-12	13.750	14.060	13.670	13.740	6.397	9,849,400
2010-01-11	14.060	14.170	13.880	14.130	6.579	5,671,400
2010-01-08	14.050	14.180	13.780	13.930	6.486	5,637,000
2010-01-07	13.580	14.140	13.580	14.110	6.569	6,926,200
2010-01-06	13.590	13.760	13.510	13.650	6.355	6,165,600
2010-01-05	13.580	13.720	13.410	13.590	6.327	5,996,200
2010-01-04	13.620	13.880	13.560	13.660	6.360	6,263,800
2009-12-31	13.980	14.000	13.420	13.530	6.299	5,256,500
2009-12-30	13.790	13.930	13.580	13.930	6.486	3,161,000
2009-12-29	14.070	14.220	13.770	13.850	6.374	2,907,900
2009-12-28	14.060	14.210	13.860	13.980	6.434	2,718,300
2009-12-24	13.790	13.990	13.620	13.970	6.429	2,051,600
2009-12-23	13.480	13.880	13.360	13.660	6.286	4,446,300
2009-12-22	13.040	13.450	13.040	13.440	6.185	4,001,900
2009-12-21	12.960	13.180	12.830	13.170	6.061	5,772,800
2009-12-18	12.610	12.830	12.460	12.830	5.904	6,918,800
2009-12-17	12.410	12.600	12.320	12.450	5.730	4,082,100
2009-12-16	12.330	12.620	12.300	12.500	5.753	6,300,300
2009-12-15	12.340	12.570	12.300	12.500	5.753	8,226,500
2009-12-14	12.210	12.600	12.170	12.520	5.762	9,886,800
2009-12-11	12.410	12.520	12.230	12.500	5.753	8,799,100
2009-12-10	12.500	12.540	12.180	12.260	5.642	9,935,500
2009-12-09	12.680	12.680	12.380	12.410	5.711	13,858,600
2009-12-08	12.390	12.690	12.230	12.510	5.757	35,167,100
2009-12-07	13.570	13.790	12.970	13.080	6.020	9,365,200
2009-12-04	13.040	13.640	13.040	13.590	6.254	15,481,600
2009-12-03	12.450	13.170	12.450	12.760	5.872	9,597,000
2009-12-02	12.260	12.870	12.130	12.800	5.891	7,526,400
2009-12-01	12.430	12.500	12.130	12.250	5.638	7,216,200
2009-11-30	11.910	12.350	11.830	12.320	5.670	7,809,500
2009-11-27	11.760	12.130	11.760	11.850	5.453	3,304,500
2009-11-25	12.060	12.350	12.060	12.290	5.656	4,048,200
2009-11-24	12.450	12.450	12.000	12.060	5.550	5,402,000
2009-11-23	12.490	12.790	12.290	12.360	5.688	5,681,100
2009-11-20	12.370	12.480	12.210	12.400	5.707	5,003,200
2009-11-19	12.580	12.580	12.270	12.450	5.730	7,051,200
2009-11-18	12.600	12.750	12.490	12.690	5.840	7,801,900
2009-11-17	12.770	13.000	12.570	12.570	5.785	6,059,100
2009-11-16	12.550	13.020	12.550	12.790	5.886	8,172,800

← NewerPage 71 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.