Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	20.610	20.730	19.540	19.570	15.523	11,527,200
2021-07-16	21.290	21.550	21.070	21.120	16.753	6,611,100
2021-07-15	21.280	21.400	21.110	21.190	16.808	7,972,000
2021-07-14	20.990	21.430	20.960	21.390	16.967	4,908,700
2021-07-13	21.310	21.420	20.900	20.970	16.634	3,504,800
2021-07-12	21.050	21.480	20.920	21.420	16.991	3,631,200
2021-07-09	20.790	21.240	20.710	21.210	16.824	3,575,900
2021-07-08	20.420	20.800	20.270	20.500	16.261	4,958,800
2021-07-07	20.480	20.940	20.340	20.760	16.467	6,053,200
2021-07-06	20.770	20.880	20.330	20.670	16.396	5,854,600
2021-07-02	21.010	21.260	20.810	20.890	16.570	4,630,000
2021-07-01	20.940	21.270	20.800	21.080	16.721	4,023,500
2021-06-30	20.710	21.020	20.690	20.850	16.539	3,891,800
2021-06-29	20.920	21.180	20.790	20.800	16.499	2,788,200
2021-06-28	21.090	21.090	20.620	20.840	16.531	5,880,300
2021-06-25	20.660	21.160	20.600	21.080	16.721	5,091,600
2021-06-24	20.820	20.840	20.450	20.660	16.388	3,172,000
2021-06-23	20.610	20.850	20.540	20.710	16.428	3,560,500
2021-06-22	20.980	21.040	20.480	20.560	16.309	4,007,000
2021-06-21	20.490	21.100	20.390	21.020	16.673	5,939,000
2021-06-18	20.600	20.740	20.290	20.330	16.126	6,228,600
2021-06-17	21.190	21.300	20.500	20.800	16.499	3,140,100
2021-06-16	21.290	21.560	21.180	21.250	16.856	2,916,100
2021-06-15	21.640	21.800	21.310	21.370	16.951	3,487,600
2021-06-14	22.070	22.250	21.580	21.720	17.229	3,637,500
2021-06-11	22.040	22.140	21.770	22.100	17.530	3,410,600
2021-06-10	22.220	22.270	21.840	21.980	17.435	3,122,800
2021-06-09	22.310	22.310	22.040	22.160	17.578	2,778,100
2021-06-08	21.970	22.230	21.920	22.160	17.578	3,634,900
2021-06-07	21.820	22.150	21.770	22.080	17.379	4,184,400
2021-06-04	22.180	22.240	21.720	21.750	17.120	3,647,700
2021-06-03	22.230	22.280	22.000	22.170	17.450	3,663,600
2021-06-02	21.910	22.310	21.680	22.240	17.505	4,787,900
2021-06-01	21.390	21.850	21.320	21.800	17.159	3,732,200
2021-05-28	21.070	21.400	20.890	21.310	16.773	4,093,100
2021-05-27	21.100	21.240	20.890	20.970	16.506	3,906,400
2021-05-26	20.530	20.900	20.490	20.760	16.340	4,211,100
2021-05-25	20.660	20.970	20.490	20.530	16.159	4,145,800
2021-05-24	20.530	20.750	20.330	20.630	16.238	3,309,400
2021-05-21	20.290	20.520	20.230	20.370	16.033	3,685,600
2021-05-20	20.450	20.530	20.070	20.250	15.939	7,411,100
2021-05-19	20.580	20.620	20.050	20.490	16.128	6,519,300
2021-05-18	21.060	21.330	20.770	20.780	16.356	6,097,200
2021-05-17	21.260	21.300	21.030	21.110	16.616	3,194,200
2021-05-14	20.930	21.330	20.930	21.230	16.710	3,170,200
2021-05-13	20.460	21.000	20.430	20.860	16.419	3,997,000
2021-05-12	21.100	21.280	20.420	20.460	16.104	4,414,800
2021-05-11	21.060	21.230	20.830	21.080	16.592	3,620,800
2021-05-10	21.690	21.860	21.410	21.430	16.868	6,294,200
2021-05-07	20.840	21.480	20.700	21.460	16.891	4,409,300
2021-05-06	20.660	20.970	20.440	20.940	16.482	4,715,100
2021-05-05	21.090	21.110	20.470	20.570	16.191	4,676,600
2021-05-04	21.070	21.350	20.870	21.090	16.600	4,842,800
2021-05-03	21.110	21.220	20.910	21.030	16.553	7,216,400
2021-04-30	21.090	21.200	20.760	21.000	16.529	7,125,300
2021-04-29	21.270	21.430	20.990	21.220	16.703	5,106,200
2021-04-28	20.780	21.300	20.720	20.890	16.443	5,961,400
2021-04-27	20.630	21.060	20.440	20.760	16.340	6,105,900
2021-04-26	20.490	20.830	20.490	20.580	16.199	4,834,800
2021-04-23	20.070	20.500	19.880	20.370	16.033	8,398,800

← NewerPage 23 of 79 · 4,730 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.