Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	11.950	11.950	11.390	11.470	5.223	13,394,600
2009-05-26	10.940	12.000	10.750	11.910	5.423	14,604,300
2009-05-22	11.330	11.520	10.950	11.000	5.009	7,218,100
2009-05-21	11.000	11.500	10.710	11.290	5.141	10,621,400
2009-05-20	11.290	11.800	11.120	11.220	5.109	12,549,300
2009-05-19	11.210	11.410	10.820	11.050	5.032	9,638,100
2009-05-18	10.300	11.500	10.170	11.380	5.182	12,496,600
2009-05-15	10.570	10.700	9.860	10.060	4.581	9,454,300
2009-05-14	9.990	10.850	9.860	10.670	4.859	11,098,800
2009-05-13	10.900	10.900	10.050	10.170	4.631	9,882,000
2009-05-12	11.550	11.670	10.850	11.150	5.077	10,068,300
2009-05-11	11.530	11.760	11.320	11.400	5.191	11,168,400
2009-05-08	11.350	12.280	11.060	12.090	5.505	17,454,600
2009-05-07	12.330	12.330	10.730	11.070	5.041	12,746,500
2009-05-06	11.810	12.210	11.420	12.090	5.505	12,442,000
2009-05-05	12.230	12.350	11.320	11.510	5.241	10,868,500
2009-05-04	11.360	12.460	11.350	12.460	5.674	15,365,600
2009-05-01	11.950	11.990	10.960	11.150	5.077	11,899,200
2009-04-30	11.630	12.360	11.480	12.020	5.473	17,683,200
2009-04-29	10.950	11.780	10.810	11.330	5.159	13,248,000
2009-04-28	10.490	11.170	10.430	10.800	4.918	9,614,600
2009-04-27	11.360	11.560	10.380	10.760	4.900	11,731,800
2009-04-24	10.800	12.050	10.550	11.670	5.314	15,031,800
2009-04-23	10.450	10.820	10.040	10.770	4.904	11,761,500
2009-04-22	10.510	11.120	10.280	10.300	4.690	14,355,000
2009-04-21	9.520	11.240	9.280	11.020	5.018	18,342,300
2009-04-20	10.810	10.900	9.810	9.900	4.508	14,786,300
2009-04-17	10.900	11.670	10.500	11.080	5.045	13,676,600
2009-04-16	10.330	11.640	9.700	10.900	4.963	18,046,400
2009-04-15	9.380	10.300	9.150	10.210	4.649	16,629,400
2009-04-14	10.050	10.530	8.970	9.070	4.130	16,371,900
2009-04-13	9.850	10.480	9.700	10.170	4.631	12,645,700
2009-04-09	9.160	10.370	8.810	10.280	4.681	21,536,800
2009-04-08	8.520	8.990	8.400	8.940	4.071	19,263,500
2009-04-07	9.270	9.380	8.520	8.560	3.898	17,008,600
2009-04-06	9.060	9.650	8.750	9.330	4.249	23,525,500
2009-04-03	8.680	9.450	8.020	9.400	4.280	97,657,300
2009-04-02	7.470	7.640	7.030	7.490	3.411	14,621,300
2009-04-01	7.640	7.800	7.220	7.220	3.087	9,865,400
2009-03-31	6.990	7.940	6.980	7.620	3.258	11,896,200
2009-03-30	7.190	7.370	6.960	6.970	2.980	8,456,200
2009-03-27	7.910	8.040	7.430	7.650	3.271	7,504,100
2009-03-26	7.820	8.180	7.520	8.080	3.455	10,978,200
2009-03-25	8.280	8.450	6.930	7.660	3.275	12,308,400
2009-03-24	8.280	8.840	7.740	7.940	3.395	10,532,700
2009-03-23	7.760	8.750	7.330	8.470	3.622	16,513,100
2009-03-20	8.540	8.560	7.080	7.300	3.122	13,732,500
2009-03-19	9.340	9.450	8.280	8.390	3.588	10,281,300
2009-03-18	8.270	9.260	7.910	9.110	3.896	10,995,000
2009-03-17	7.910	8.410	7.270	8.380	3.583	13,383,100
2009-03-16	9.600	9.600	7.870	7.910	3.382	10,877,900
2009-03-13	9.500	9.560	8.860	9.180	3.925	7,353,200
2009-03-12	8.660	9.570	8.260	9.440	4.037	15,883,900
2009-03-11	9.020	9.190	8.450	8.600	3.677	11,675,400
2009-03-10	7.590	9.050	7.380	9.010	3.853	16,258,600
2009-03-09	7.030	7.430	6.640	7.430	3.177	9,283,300
2009-03-06	7.290	7.400	6.330	7.010	2.998	14,839,700
2009-03-05	7.930	8.030	7.090	7.210	3.083	11,619,000
2009-03-04	8.220	8.550	7.890	8.250	3.528	9,905,900
2009-03-03	8.090	8.400	7.540	8.060	3.447	9,393,300

← NewerPage 74 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.