Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	20.230	20.610	20.000	20.030	15.766	9,006,600
2021-04-21	19.710	20.230	19.500	20.180	15.884	6,111,700
2021-04-20	19.780	20.080	19.500	19.790	15.577	6,582,000
2021-04-19	19.720	19.920	19.210	19.870	15.640	9,370,100
2021-04-16	20.060	20.110	19.610	19.720	15.522	11,434,900
2021-04-15	19.230	19.930	19.070	19.930	15.687	14,309,100
2021-04-14	19.730	19.960	19.450	19.480	15.333	2,506,200
2021-04-13	19.450	19.690	19.200	19.670	15.483	4,325,900
2021-04-12	19.450	19.500	19.130	19.450	15.309	2,772,500
2021-04-09	19.510	19.510	19.310	19.400	15.270	2,727,700
2021-04-08	19.270	19.490	19.190	19.420	15.286	3,335,900
2021-04-07	19.460	19.530	19.090	19.400	15.270	2,360,100
2021-04-06	19.030	19.430	18.870	19.400	15.270	2,736,300
2021-04-05	19.280	19.420	18.800	19.050	14.995	2,769,400
2021-04-01	18.910	19.200	18.740	19.200	15.113	3,963,000
2021-03-31	19.090	19.200	18.740	18.750	14.758	3,482,200
2021-03-30	19.050	19.300	18.860	19.200	15.113	2,868,700
2021-03-29	19.110	19.130	18.540	18.880	14.861	3,506,400
2021-03-26	19.200	19.410	18.830	19.210	15.120	3,683,300
2021-03-25	18.090	19.100	17.930	19.010	14.963	4,990,400
2021-03-24	18.140	18.720	18.140	18.260	14.373	4,598,400
2021-03-23	18.340	18.570	17.890	18.070	14.223	5,762,500
2021-03-22	18.750	18.750	18.290	18.490	14.554	3,385,000
2021-03-19	19.080	19.330	18.790	18.820	14.813	7,420,500
2021-03-18	19.430	19.600	18.990	19.120	15.050	3,719,000
2021-03-17	19.130	19.440	19.010	19.380	15.254	4,628,600
2021-03-16	19.720	19.730	18.990	19.100	15.034	4,571,600
2021-03-15	19.710	19.810	19.180	19.720	15.522	3,952,700
2021-03-12	19.460	19.700	19.260	19.690	15.498	6,238,600
2021-03-11	19.240	19.520	19.020	19.350	15.231	3,134,900
2021-03-10	19.170	19.480	18.830	19.240	15.144	5,406,000
2021-03-09	19.380	19.400	18.770	19.130	15.057	6,877,000
2021-03-08	19.230	19.730	18.930	19.600	15.294	4,688,000
2021-03-05	18.670	19.070	18.160	19.020	14.841	3,728,700
2021-03-04	18.970	19.190	18.150	18.630	14.537	5,693,400
2021-03-03	18.230	19.020	18.160	18.740	14.623	5,449,200
2021-03-02	18.460	18.470	18.000	18.150	14.162	4,534,600
2021-03-01	18.700	19.080	18.530	18.570	14.490	3,740,300
2021-02-26	18.490	18.720	18.110	18.330	14.303	4,911,900
2021-02-25	19.270	19.440	18.440	18.620	14.529	5,543,000
2021-02-24	18.530	19.220	18.350	19.150	14.942	4,848,600
2021-02-23	18.310	18.680	18.200	18.550	14.474	4,845,900
2021-02-22	17.660	18.270	17.660	18.200	14.201	9,733,500
2021-02-19	17.960	18.160	17.610	17.670	13.788	8,015,800
2021-02-18	17.710	18.020	17.690	17.870	13.944	3,419,600
2021-02-17	17.640	17.850	17.510	17.810	13.897	3,877,400
2021-02-16	18.020	18.160	17.520	17.630	13.756	5,407,400
2021-02-12	17.900	18.220	17.820	18.030	14.069	5,216,200
2021-02-11	17.630	18.100	17.590	17.950	14.006	6,265,400
2021-02-10	17.350	17.890	17.290	17.630	13.756	6,219,000
2021-02-09	17.140	17.190	16.980	17.190	13.413	2,568,700
2021-02-08	16.760	17.100	16.660	17.050	13.304	3,388,400
2021-02-05	16.930	17.000	16.700	16.720	13.046	2,062,900
2021-02-04	16.390	16.900	16.310	16.700	13.031	4,187,900
2021-02-03	16.190	16.370	15.970	16.300	12.719	6,373,300
2021-02-02	16.400	16.410	16.130	16.290	12.711	4,203,900
2021-02-01	16.610	16.610	15.910	16.350	12.758	5,804,700
2021-01-29	17.390	17.420	16.380	16.510	12.883	12,814,300
2021-01-28	17.340	17.990	17.270	17.500	13.655	7,701,600
2021-01-27	17.060	17.510	16.870	17.270	13.476	7,310,600

← NewerPage 24 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.