Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	36.830	37.350	36.500	37.200	15.151	2,224,900
2008-06-11	37.290	37.770	36.500	36.520	14.874	1,684,700
2008-06-10	37.010	37.840	36.340	37.670	15.342	1,806,000
2008-06-09	38.070	38.470	37.190	37.190	15.147	2,087,000
2008-06-06	39.450	39.950	37.710	37.890	15.432	2,134,800
2008-06-05	39.310	40.290	39.070	40.180	16.364	1,187,700
2008-06-04	38.450	39.400	38.260	39.060	15.908	1,608,600
2008-06-03	38.650	38.910	38.020	38.610	15.725	1,757,800
2008-06-02	39.330	39.330	37.830	38.150	15.538	1,720,100
2008-05-30	40.030	40.500	39.050	39.350	16.026	1,564,700
2008-05-29	39.040	40.090	39.040	40.050	16.311	1,424,000
2008-05-28	39.320	39.400	38.760	39.400	16.047	900,800
2008-05-27	39.020	39.550	38.700	39.080	15.916	1,359,500
2008-05-23	39.000	39.390	38.680	38.770	15.790	1,517,500
2008-05-22	39.590	39.970	39.130	39.310	16.010	1,831,900
2008-05-21	41.100	41.380	39.590	39.590	16.124	1,464,800
2008-05-20	41.080	41.460	40.530	40.890	16.653	1,519,700
2008-05-19	40.810	41.370	40.640	41.120	16.747	881,300
2008-05-16	41.290	41.410	40.600	40.870	16.645	987,200
2008-05-15	41.170	41.420	40.650	41.420	16.869	1,147,200
2008-05-14	41.160	41.740	40.880	41.450	16.882	873,500
2008-05-13	40.650	41.070	40.290	40.880	16.649	699,000
2008-05-12	39.750	40.940	39.640	40.790	16.613	1,226,600
2008-05-09	39.440	40.060	38.880	39.490	16.083	1,255,100
2008-05-08	40.220	40.380	39.550	39.790	16.205	1,091,500
2008-05-07	41.650	41.890	39.860	39.990	16.287	1,582,900
2008-05-06	40.740	41.600	40.710	41.600	16.943	2,273,500
2008-05-05	41.050	41.490	40.500	41.390	16.857	920,300
2008-05-02	41.140	42.220	41.020	41.240	16.796	1,862,400
2008-05-01	39.840	41.510	39.500	40.980	16.690	2,165,200
2008-04-30	40.920	41.430	39.910	39.910	16.254	1,504,200
2008-04-29	41.550	41.760	40.550	40.630	16.548	1,219,600
2008-04-28	42.250	42.300	41.340	41.790	17.020	1,749,300
2008-04-25	41.590	42.140	41.140	42.090	17.142	1,583,600
2008-04-24	39.710	41.500	39.580	41.370	16.849	1,676,400
2008-04-23	39.090	39.970	38.790	39.730	16.181	2,474,800
2008-04-22	38.900	39.160	38.510	38.870	15.831	2,386,700
2008-04-21	40.340	40.430	38.930	38.930	15.855	1,718,100
2008-04-18	40.880	41.530	40.230	40.570	16.523	1,619,000
2008-04-17	40.140	40.340	39.670	40.300	16.413	1,201,300
2008-04-16	38.850	40.500	38.830	40.350	16.434	1,951,300
2008-04-15	38.240	38.520	37.890	38.420	15.648	1,570,900
2008-04-14	38.080	38.690	37.780	37.810	15.399	2,280,900
2008-04-11	38.400	38.700	37.950	37.990	15.472	1,838,500
2008-04-10	38.340	39.260	38.080	38.850	15.823	1,469,400
2008-04-09	39.400	39.660	38.600	38.610	15.725	1,632,900
2008-04-08	40.570	40.570	39.490	39.660	16.153	2,697,400
2008-04-07	41.030	41.280	40.240	40.790	16.613	1,677,600
2008-04-04	41.810	41.990	40.740	40.800	16.617	1,704,700
2008-04-03	40.760	41.930	40.250	41.930	17.077	1,659,900
2008-04-02	41.310	41.510	40.360	40.670	16.564	2,226,200
2008-04-01	39.850	41.410	39.650	41.330	16.670	2,847,000
2008-03-31	38.730	40.130	38.640	39.170	15.799	3,367,700
2008-03-28	37.790	39.010	37.790	38.760	15.633	3,116,500
2008-03-27	39.270	39.490	38.100	38.240	15.423	1,851,700
2008-03-26	38.990	39.470	38.540	38.660	15.593	1,608,400
2008-03-25	39.380	39.650	38.540	39.360	15.875	2,359,600
2008-03-24	38.540	40.180	38.430	39.440	15.907	2,568,200
2008-03-20	36.270	38.480	35.950	38.300	15.448	3,363,000
2008-03-19	36.810	37.030	35.900	36.000	14.520	2,594,200

← NewerPage 78 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.