Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	12.550	12.840	12.330	12.450	5.730	8,362,900
2009-11-12	12.730	12.810	12.460	12.480	5.743	4,457,900
2009-11-11	12.730	12.880	12.480	12.800	5.891	5,955,400
2009-11-10	12.800	12.800	12.270	12.500	5.753	5,538,100
2009-11-09	12.200	12.820	12.030	12.810	5.895	10,026,800
2009-11-06	11.850	12.120	11.800	11.950	5.500	7,641,100
2009-11-05	12.340	12.380	11.540	12.030	5.536	16,230,600
2009-11-04	13.150	13.290	12.450	12.480	5.743	10,703,000
2009-11-03	12.580	13.010	12.390	12.970	5.969	8,068,900
2009-11-02	12.510	13.020	12.300	12.780	5.881	8,312,700
2009-10-30	12.730	13.000	12.220	12.640	5.817	13,055,900
2009-10-29	12.430	13.040	12.340	12.980	5.974	7,505,400
2009-10-28	12.660	13.050	12.150	12.200	5.615	11,399,700
2009-10-27	13.600	13.670	12.700	12.800	5.891	11,329,800
2009-10-26	13.730	14.200	13.460	13.530	6.227	6,195,800
2009-10-23	14.050	14.060	13.550	13.660	6.286	7,139,000
2009-10-22	13.600	14.010	13.490	14.010	6.448	10,741,000
2009-10-21	12.960	14.080	12.960	13.590	6.254	11,272,600
2009-10-20	13.450	13.460	12.970	13.110	6.033	4,850,500
2009-10-19	13.200	13.490	13.190	13.390	6.162	5,948,100
2009-10-16	13.360	13.490	13.080	13.160	6.056	5,338,600
2009-10-15	13.360	13.670	13.220	13.660	6.286	6,927,600
2009-10-14	12.890	13.590	12.870	13.510	6.217	9,816,900
2009-10-13	12.700	12.750	12.330	12.620	5.808	6,352,600
2009-10-12	12.800	12.890	12.600	12.770	5.877	4,590,000
2009-10-09	12.510	12.700	12.250	12.700	5.845	6,116,800
2009-10-08	12.320	12.680	12.300	12.580	5.789	5,296,600
2009-10-07	12.170	12.360	11.870	12.200	5.615	5,866,900
2009-10-06	12.240	12.500	11.990	12.240	5.633	9,192,800
2009-10-05	11.900	12.220	11.800	12.100	5.569	5,717,300
2009-10-02	11.690	12.240	11.540	11.730	5.398	9,702,800
2009-10-01	12.930	13.030	11.990	12.020	5.532	10,844,400
2009-09-30	13.340	13.470	12.830	13.040	5.974	12,418,300
2009-09-29	13.810	13.820	13.240	13.320	6.102	6,238,200
2009-09-28	13.110	13.770	13.070	13.760	6.303	7,607,700
2009-09-25	12.900	13.410	12.680	13.020	5.964	8,001,000
2009-09-24	13.870	14.150	12.930	12.950	5.932	10,605,600
2009-09-23	14.940	15.010	13.800	13.800	6.322	9,367,400
2009-09-22	14.590	14.940	14.390	14.890	6.821	8,936,400
2009-09-21	14.760	14.930	14.410	14.460	6.624	8,650,400
2009-09-18	15.320	15.460	14.790	14.940	6.844	17,550,000
2009-09-17	14.800	15.870	14.720	15.260	6.990	18,944,300
2009-09-16	14.250	15.300	14.200	14.850	6.803	19,744,900
2009-09-15	13.390	14.230	13.030	14.150	6.482	23,554,900
2009-09-14	12.830	13.350	12.720	13.350	6.116	10,056,000
2009-09-11	13.000	13.280	12.770	13.040	5.974	9,500,400
2009-09-10	12.620	13.000	12.370	12.970	5.941	6,634,000
2009-09-09	12.300	12.740	12.120	12.660	5.799	8,099,100
2009-09-08	11.910	12.270	11.860	12.270	5.621	8,204,900
2009-09-04	11.500	11.690	11.190	11.690	5.355	4,505,400
2009-09-03	11.410	11.500	11.010	11.490	5.263	7,379,500
2009-09-02	11.750	11.750	11.230	11.260	5.158	10,306,600
2009-09-01	12.500	12.560	11.770	11.830	5.419	10,414,300
2009-08-31	12.520	12.630	12.200	12.550	5.749	11,589,600
2009-08-28	12.300	12.740	12.230	12.690	5.813	8,284,500
2009-08-27	12.420	12.550	12.060	12.430	5.694	10,222,800
2009-08-26	12.260	12.490	11.940	12.450	5.703	7,942,200
2009-08-25	11.610	12.480	11.600	12.290	5.630	8,875,900
2009-08-24	12.160	12.330	11.880	11.910	5.456	7,182,200
2009-08-21	11.860	12.190	11.510	12.050	5.520	9,725,600

← NewerPage 72 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.