Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	10.610	11.460	10.610	11.410	5.227	6,192,300
2009-08-19	10.570	10.720	10.470	10.630	4.870	5,153,300
2009-08-18	10.440	10.980	10.440	10.820	4.957	5,332,400
2009-08-17	10.640	10.820	10.400	10.450	4.787	6,901,600
2009-08-14	11.250	11.340	10.820	11.160	5.112	6,690,200
2009-08-13	11.690	11.800	11.380	11.480	5.259	6,678,700
2009-08-12	11.280	11.840	11.210	11.540	5.286	6,679,700
2009-08-11	11.630	11.750	11.280	11.320	5.186	7,558,800
2009-08-10	11.970	12.170	11.570	11.800	5.405	8,169,200
2009-08-07	11.510	12.510	11.310	12.030	5.511	9,791,000
2009-08-06	11.440	11.910	11.190	11.330	5.190	12,425,100
2009-08-05	10.460	11.360	10.440	11.360	5.204	14,505,100
2009-08-04	10.050	11.090	9.890	10.850	4.970	15,817,400
2009-08-03	9.940	10.130	9.890	10.090	4.622	9,654,600
2009-07-31	9.480	9.970	9.310	9.840	4.508	8,730,600
2009-07-30	9.220	9.820	9.090	9.570	4.384	11,323,100
2009-07-29	9.010	9.190	8.930	9.070	4.155	6,654,200
2009-07-28	9.350	9.350	9.140	9.190	4.210	5,762,100
2009-07-27	9.160	9.510	9.050	9.450	4.329	7,435,500
2009-07-24	9.050	9.230	8.700	9.160	4.196	7,882,900
2009-07-23	8.820	9.330	8.620	9.150	4.192	12,678,400
2009-07-22	8.430	8.840	8.360	8.640	3.958	4,659,500
2009-07-21	8.660	8.750	8.370	8.590	3.935	6,537,300
2009-07-20	8.280	8.710	8.280	8.650	3.963	10,373,500
2009-07-17	9.180	9.190	8.160	8.220	3.766	13,245,500
2009-07-16	9.260	9.280	8.960	9.190	4.210	6,436,200
2009-07-15	8.950	9.560	8.850	9.350	4.283	11,391,100
2009-07-14	8.770	8.910	8.540	8.840	4.050	7,877,000
2009-07-13	8.710	8.910	8.440	8.880	4.068	11,130,600
2009-07-10	8.450	8.660	8.160	8.610	3.944	8,528,300
2009-07-09	9.000	9.060	8.450	8.480	3.885	11,605,800
2009-07-08	9.320	9.410	8.580	8.830	4.045	15,499,500
2009-07-07	9.780	9.780	9.210	9.260	4.242	8,094,100
2009-07-06	9.050	9.720	9.050	9.720	4.453	9,126,500
2009-07-02	10.050	10.050	9.340	9.340	4.279	6,960,900
2009-07-01	10.110	10.280	9.920	10.200	4.673	4,060,600
2009-06-30	9.950	10.060	9.730	10.050	4.576	5,220,900
2009-06-29	10.000	10.140	9.650	9.880	4.499	6,104,000
2009-06-26	9.930	10.060	9.730	9.970	4.540	7,547,500
2009-06-25	9.620	9.960	9.550	9.960	4.535	5,744,100
2009-06-24	9.510	9.860	9.340	9.760	4.444	7,232,400
2009-06-23	9.330	9.630	9.210	9.440	4.299	7,062,400
2009-06-22	9.940	10.020	9.210	9.270	4.221	10,426,200
2009-06-19	10.140	10.220	9.960	10.170	4.631	9,114,800
2009-06-18	10.080	10.080	9.680	10.000	4.554	6,484,300
2009-06-17	10.220	10.370	9.880	9.960	4.535	7,171,300
2009-06-16	10.470	10.760	10.150	10.260	4.672	7,818,100
2009-06-15	11.260	11.260	10.260	10.390	4.731	9,938,800
2009-06-12	11.160	11.420	10.970	11.350	5.168	5,985,600
2009-06-11	11.380	11.550	11.000	11.070	5.041	6,777,100
2009-06-10	11.990	12.150	11.120	11.440	5.209	9,947,900
2009-06-09	12.180	12.330	11.740	11.880	5.410	6,557,900
2009-06-08	12.370	12.490	12.040	12.280	5.592	5,880,700
2009-06-05	12.760	12.980	12.220	12.400	5.646	7,339,200
2009-06-04	12.230	12.700	12.050	12.620	5.747	9,994,300
2009-06-03	12.080	12.240	11.940	12.160	5.537	5,017,200
2009-06-02	12.140	12.540	12.060	12.160	5.537	9,021,000
2009-06-01	11.850	12.770	11.600	12.380	5.637	11,742,000
2009-05-29	11.620	11.700	11.170	11.690	5.323	9,623,900
2009-05-28	11.650	11.760	11.190	11.570	5.268	10,219,400

← NewerPage 73 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.