Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	12.230	14.110	11.540	13.930	5.809	16,259,600
2008-12-01	13.870	14.380	11.500	11.870	4.950	12,411,100
2008-11-28	14.910	15.240	14.090	14.150	5.901	4,019,500
2008-11-26	14.300	15.120	13.220	15.020	6.264	10,533,100
2008-11-25	15.730	16.170	13.000	14.310	5.968	11,352,700
2008-11-24	11.610	15.080	11.600	15.080	6.289	14,807,400
2008-11-21	11.660	13.100	9.560	11.280	4.704	17,487,700
2008-11-20	12.300	13.320	10.370	11.260	4.696	18,337,700
2008-11-19	16.820	16.830	12.530	12.770	5.325	14,624,200
2008-11-18	16.910	17.370	15.810	16.940	7.064	9,551,900
2008-11-17	17.000	17.630	16.380	16.990	7.085	6,874,000
2008-11-14	18.500	18.880	16.950	17.250	7.194	6,632,100
2008-11-13	17.420	19.720	16.020	19.160	7.990	11,615,100
2008-11-12	18.450	18.850	16.850	17.260	7.198	9,332,100
2008-11-11	18.920	20.290	18.120	19.330	8.061	5,896,100
2008-11-10	21.100	21.310	18.570	19.000	7.923	6,867,800
2008-11-07	20.120	21.210	19.500	21.010	8.762	5,652,700
2008-11-06	19.970	20.710	19.000	20.000	8.340	5,496,700
2008-11-05	22.200	22.470	19.000	20.590	8.586	11,113,800
2008-11-04	21.790	23.300	21.040	23.300	9.717	5,852,300
2008-11-03	22.620	22.890	21.400	21.470	8.953	3,284,100
2008-10-31	20.940	22.730	20.740	22.580	9.416	7,732,600
2008-10-30	21.530	21.530	20.410	21.050	8.778	5,877,200
2008-10-29	22.480	22.480	20.260	20.770	8.661	8,087,000
2008-10-28	18.600	22.560	17.640	22.560	9.408	10,353,000
2008-10-27	17.950	19.490	17.500	17.620	7.348	6,776,300
2008-10-24	17.670	20.470	16.650	18.500	7.715	8,678,500
2008-10-23	19.920	20.430	16.860	19.050	7.944	12,543,600
2008-10-22	22.030	22.330	19.000	19.780	8.249	7,742,000
2008-10-21	23.240	24.030	22.430	22.570	9.412	4,109,500
2008-10-20	24.610	24.870	22.470	23.270	9.704	5,388,400
2008-10-17	24.000	25.790	23.350	24.630	10.271	4,693,400
2008-10-16	25.150	25.650	23.400	25.170	10.496	7,361,000
2008-10-15	25.830	27.080	24.000	24.740	10.317	6,329,500
2008-10-14	32.100	32.300	25.230	27.360	11.410	7,039,700
2008-10-13	30.650	30.970	28.920	30.600	12.761	5,852,300
2008-10-10	24.490	30.320	23.410	29.780	12.419	11,634,000
2008-10-09	28.190	29.560	25.430	25.430	10.605	7,382,200
2008-10-08	26.480	29.200	25.740	27.610	11.514	7,107,200
2008-10-07	30.380	30.600	27.440	27.670	11.539	8,186,400
2008-10-06	30.000	31.670	29.270	30.310	12.640	9,314,300
2008-10-03	34.340	35.160	30.760	31.360	13.078	6,926,600
2008-10-02	35.710	35.760	33.890	34.310	14.308	4,153,300
2008-10-01	36.320	37.060	35.380	36.140	15.071	3,092,400
2008-09-30	38.090	38.630	36.390	36.940	15.221	5,088,800
2008-09-29	37.570	38.630	35.720	36.550	15.060	5,087,300
2008-09-26	36.320	38.520	36.010	38.380	15.814	3,152,600
2008-09-25	37.150	37.830	36.440	37.290	15.365	3,446,800
2008-09-24	37.670	37.890	36.290	36.700	15.122	3,931,000
2008-09-23	39.740	40.150	36.740	37.220	15.337	4,625,100
2008-09-22	42.760	42.990	37.710	38.260	15.765	4,647,100
2008-09-19	42.080	47.800	38.880	42.950	17.698	11,201,200
2008-09-18	36.320	40.690	33.830	40.690	16.766	8,176,100
2008-09-17	36.760	37.600	35.520	35.770	14.739	5,555,800
2008-09-16	35.680	37.820	35.010	37.550	15.472	6,641,800
2008-09-15	37.680	38.510	36.240	36.240	14.933	6,335,500
2008-09-12	38.250	38.950	37.310	38.870	16.016	3,564,000
2008-09-11	37.000	38.480	36.750	38.290	15.777	5,648,300
2008-09-10	37.040	37.610	36.760	37.260	15.353	15,098,600
2008-09-09	38.370	38.980	37.100	37.600	15.493	6,746,600

← NewerPage 76 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.