Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	17.180	17.360	16.980	17.270	13.476	4,725,100
2021-01-25	16.530	17.310	16.470	17.040	13.296	5,118,200
2021-01-22	16.430	16.720	16.100	16.660	13.000	5,289,600
2021-01-21	16.690	16.740	16.240	16.580	12.937	6,713,200
2021-01-20	16.530	17.080	16.480	16.840	13.140	5,612,300
2021-01-19	16.560	16.610	16.220	16.530	12.898	4,887,300
2021-01-15	16.310	16.550	16.000	16.470	12.851	6,851,300
2021-01-14	16.000	16.470	15.910	16.390	12.789	4,171,000
2021-01-13	15.520	15.930	15.520	15.920	12.422	7,043,600
2021-01-12	15.210	15.570	15.140	15.500	12.094	3,153,000
2021-01-11	15.480	15.580	15.160	15.220	11.876	6,294,500
2021-01-08	15.250	15.490	15.060	15.440	12.048	4,040,100
2021-01-07	15.270	15.310	15.050	15.250	11.899	5,457,800
2021-01-06	14.590	15.320	14.580	15.180	11.845	4,793,000
2021-01-05	14.360	14.620	14.280	14.410	11.244	3,135,800
2021-01-04	15.020	15.140	14.300	14.330	11.182	4,784,400
2020-12-31	14.770	15.050	14.550	15.010	11.712	3,032,200
2020-12-30	14.490	14.900	14.490	14.800	11.548	2,931,800
2020-12-29	14.770	14.990	14.430	14.500	11.314	1,719,100
2020-12-28	14.550	14.800	14.460	14.710	11.478	1,865,900
2020-12-24	14.460	14.650	14.270	14.520	11.330	921,600
2020-12-23	14.500	14.720	14.360	14.390	11.228	2,230,300
2020-12-22	14.490	14.600	14.210	14.390	11.228	1,885,900
2020-12-21	14.300	14.490	14.030	14.430	11.260	4,396,900
2020-12-18	15.050	15.050	14.510	14.620	11.408	6,090,100
2020-12-17	15.010	15.080	14.740	15.080	11.767	2,975,800
2020-12-16	15.280	15.330	14.770	14.980	11.689	3,735,100
2020-12-15	14.800	15.270	14.510	15.260	11.907	4,971,300
2020-12-14	14.960	15.180	14.420	14.430	11.260	3,482,400
2020-12-11	14.700	14.790	14.570	14.750	11.509	3,892,200
2020-12-10	14.710	15.000	14.710	14.820	11.564	4,415,900
2020-12-09	14.930	15.030	14.730	14.930	11.650	4,540,600
2020-12-08	14.700	15.100	14.700	14.820	11.564	3,280,800
2020-12-07	15.500	15.500	15.010	15.100	11.657	3,945,100
2020-12-04	15.390	15.700	15.280	15.610	12.051	4,386,100
2020-12-03	15.190	15.410	15.030	15.190	11.727	5,189,400
2020-12-02	14.730	15.190	14.580	15.080	11.642	2,566,900
2020-12-01	14.740	15.030	14.620	14.800	11.426	4,414,200
2020-11-30	14.970	15.060	14.410	14.440	11.148	5,826,800
2020-11-27	15.350	15.440	14.990	15.070	11.634	1,516,400
2020-11-25	15.290	15.460	15.010	15.270	11.789	5,996,800
2020-11-24	15.960	16.260	15.390	15.430	11.912	8,199,600
2020-11-23	15.240	15.900	15.210	15.610	12.051	4,446,400
2020-11-20	14.980	15.050	14.730	14.950	11.542	2,389,400
2020-11-19	14.450	15.000	14.290	14.980	11.565	4,688,300
2020-11-18	15.100	15.450	14.540	14.550	11.233	4,299,000
2020-11-17	14.880	15.210	14.590	15.070	11.634	3,626,300
2020-11-16	15.130	15.470	14.660	15.230	11.758	6,197,400
2020-11-13	13.760	14.370	13.750	14.220	10.978	4,619,600
2020-11-12	13.860	14.030	13.430	13.550	10.461	6,117,700
2020-11-11	13.930	14.160	13.240	14.140	10.916	10,056,400
2020-11-10	13.540	14.410	13.520	14.140	10.916	13,446,900
2020-11-09	11.740	13.960	11.720	13.570	10.476	19,590,900
2020-11-06	10.670	10.830	10.170	10.260	7.921	5,107,300
2020-11-05	10.820	11.040	10.560	10.590	8.176	4,442,500
2020-11-04	10.950	10.970	10.510	10.730	8.284	4,336,300
2020-11-03	10.700	11.110	10.670	11.020	8.508	6,880,400
2020-11-02	10.410	10.500	10.220	10.450	8.068	5,697,200
2020-10-30	10.360	10.500	10.150	10.260	7.921	4,037,100
2020-10-29	10.150	10.520	10.040	10.420	8.044	3,599,300

← NewerPage 25 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.