Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	8.260	8.720	7.880	8.040	3.438	12,016,200
2009-02-27	8.710	9.200	8.710	8.850	3.784	9,848,600
2009-02-26	9.470	10.020	8.980	9.050	3.870	8,763,300
2009-02-25	9.500	9.890	8.760	9.420	4.028	11,065,800
2009-02-24	8.760	9.710	8.600	9.630	4.118	12,335,700
2009-02-23	10.130	10.270	8.770	8.790	3.759	10,037,100
2009-02-20	8.760	10.020	8.640	10.010	4.280	10,953,000
2009-02-19	9.970	10.230	9.060	9.200	3.934	9,724,000
2009-02-18	9.720	9.840	9.250	9.790	4.186	8,965,300
2009-02-17	10.000	10.340	9.400	9.490	4.058	11,063,600
2009-02-13	11.570	11.580	10.370	10.400	4.447	10,390,800
2009-02-12	11.610	11.820	10.650	11.700	5.003	10,029,200
2009-02-11	11.970	12.230	10.730	11.780	5.037	10,036,800
2009-02-10	13.200	13.450	11.370	11.660	4.986	9,789,700
2009-02-09	12.960	13.500	12.690	13.450	5.751	5,367,200
2009-02-06	12.390	13.640	12.130	13.380	5.721	8,674,200
2009-02-05	12.150	13.400	10.850	12.100	5.174	12,410,500
2009-02-04	13.940	14.520	13.400	13.450	5.751	7,894,100
2009-02-03	14.050	14.220	13.560	13.850	5.922	7,993,300
2009-02-02	14.120	14.200	13.180	14.110	6.034	9,376,500
2009-01-30	15.860	16.000	14.080	14.380	6.149	7,792,600
2009-01-29	16.490	16.780	15.270	15.430	6.598	7,687,600
2009-01-28	16.530	17.320	16.180	17.240	7.372	8,115,900
2009-01-27	15.870	16.130	15.290	15.680	6.705	4,300,600
2009-01-26	15.610	16.310	15.070	15.560	6.654	4,866,600
2009-01-23	14.570	15.790	14.270	15.610	6.675	5,134,600
2009-01-22	15.770	16.370	14.890	15.100	6.457	11,079,200
2009-01-21	14.890	16.780	14.110	16.710	7.145	9,231,400
2009-01-20	16.770	16.770	14.650	14.740	6.303	9,629,700
2009-01-16	16.530	17.140	15.700	17.070	7.299	7,507,700
2009-01-15	15.610	16.920	14.650	16.060	6.867	11,160,900
2009-01-14	16.140	16.540	15.410	15.810	6.760	9,281,100
2009-01-13	16.060	17.120	15.950	16.700	7.141	8,332,200
2009-01-12	18.020	18.020	16.040	16.360	6.996	7,530,800
2009-01-09	19.720	19.990	17.750	17.900	7.654	8,983,900
2009-01-08	19.570	20.150	18.990	19.850	8.488	6,925,800
2009-01-07	20.140	20.900	19.400	20.080	8.586	6,190,000
2009-01-06	19.230	20.880	18.880	20.450	8.745	8,402,300
2009-01-05	18.040	19.290	18.010	18.800	8.039	7,062,100
2009-01-02	18.480	19.260	17.630	18.200	7.782	6,012,500
2008-12-31	17.730	18.340	17.570	18.280	7.817	6,157,800
2008-12-30	17.760	17.910	17.070	17.770	7.599	4,228,800
2008-12-29	18.480	18.530	17.290	17.770	7.410	4,760,500
2008-12-26	19.170	19.690	17.600	18.500	7.715	2,610,300
2008-12-24	18.670	19.000	18.340	19.000	7.923	1,249,300
2008-12-23	18.160	19.330	18.130	18.650	7.777	5,125,900
2008-12-22	18.880	18.980	17.380	18.500	7.715	7,480,700
2008-12-19	18.080	18.850	17.240	18.850	7.861	7,446,600
2008-12-18	18.120	19.570	16.920	17.540	7.315	10,438,300
2008-12-17	17.110	20.020	17.020	18.860	7.865	8,450,700
2008-12-16	15.160	17.950	14.950	17.690	7.377	11,358,900
2008-12-15	16.760	16.760	14.510	15.140	6.314	5,611,900
2008-12-12	14.470	15.990	14.030	15.990	6.668	12,643,900
2008-12-11	17.520	17.910	14.450	14.910	6.218	12,057,800
2008-12-10	16.490	18.700	16.220	18.200	7.590	6,744,400
2008-12-09	18.280	18.500	16.000	16.290	6.793	8,531,400
2008-12-08	16.480	18.780	16.470	18.750	7.819	10,065,200
2008-12-05	14.400	16.490	14.020	16.280	6.789	10,811,100
2008-12-04	14.170	16.040	13.280	14.610	6.093	11,473,400
2008-12-03	13.200	15.140	12.810	14.730	6.143	12,277,700

← NewerPage 75 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.