Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	10.150	10.520	10.040	10.420	8.044	3,599,300
2020-10-28	10.310	10.510	10.190	10.220	7.890	4,403,900
2020-10-27	11.050	11.190	10.580	10.590	8.176	3,993,000
2020-10-26	11.390	11.390	10.960	11.110	8.577	3,235,500
2020-10-23	11.520	11.750	11.320	11.500	8.878	3,048,700
2020-10-22	11.040	11.510	11.000	11.460	8.847	3,928,700
2020-10-21	11.050	11.120	10.880	11.060	8.539	3,221,200
2020-10-20	11.030	11.250	11.000	11.100	8.569	4,079,300
2020-10-19	11.270	11.290	10.790	10.930	8.438	5,374,900
2020-10-16	11.060	11.130	10.800	11.020	8.508	4,698,300
2020-10-15	10.900	11.180	10.820	11.110	8.577	3,243,200
2020-10-14	11.080	11.200	10.960	10.970	8.469	3,446,700
2020-10-13	11.480	11.570	11.020	11.070	8.546	3,942,300
2020-10-12	11.620	11.690	11.440	11.610	8.963	6,290,400
2020-10-09	12.130	12.130	11.600	11.620	8.971	3,403,400
2020-10-08	11.890	12.020	11.780	12.020	9.280	5,078,800
2020-10-07	12.010	12.100	11.680	11.760	9.079	5,112,700
2020-10-06	12.110	12.320	11.870	11.950	9.226	4,605,300
2020-10-05	12.030	12.100	11.660	11.950	9.226	4,137,100
2020-10-02	11.270	11.920	11.210	11.900	9.187	5,727,800
2020-10-01	11.320	11.650	11.170	11.610	8.963	5,379,100
2020-09-30	11.370	11.600	11.100	11.260	8.693	4,247,800
2020-09-29	11.480	11.480	10.960	11.280	8.708	5,098,400
2020-09-28	11.550	11.750	11.410	11.560	8.925	3,512,600
2020-09-25	10.790	11.270	10.760	11.220	8.662	2,802,200
2020-09-24	10.740	11.000	10.590	10.900	8.415	5,409,800
2020-09-23	11.300	11.560	10.780	10.790	8.330	3,859,300
2020-09-22	11.580	11.820	11.340	11.350	8.762	5,933,800
2020-09-21	11.850	11.900	11.360	11.550	8.917	5,878,600
2020-09-18	12.720	12.810	12.190	12.200	9.419	8,098,700
2020-09-17	12.840	13.030	12.750	12.850	9.920	3,930,700
2020-09-16	13.000	13.180	12.800	13.060	10.083	5,124,300
2020-09-15	12.440	13.180	12.360	12.970	10.013	6,268,200
2020-09-14	11.910	12.420	11.850	12.370	9.550	6,067,100
2020-09-11	12.050	12.060	11.540	11.660	9.002	8,760,500
2020-09-10	12.100	12.320	12.050	12.130	9.365	5,819,100
2020-09-09	12.210	12.290	11.980	12.090	9.334	4,403,000
2020-09-08	12.510	12.600	12.210	12.260	9.388	5,594,800
2020-09-04	12.600	12.760	12.340	12.660	9.694	5,199,900
2020-09-03	12.460	12.730	12.290	12.510	9.579	3,771,900
2020-09-02	12.230	12.370	12.000	12.360	9.464	4,995,500
2020-09-01	11.780	12.360	11.680	12.210	9.349	4,725,500
2020-08-31	12.070	12.070	11.860	11.990	9.181	6,286,400
2020-08-28	11.920	12.090	11.620	12.070	9.242	5,936,700
2020-08-27	11.630	11.990	11.630	11.880	9.097	3,041,800
2020-08-26	11.850	11.900	11.510	11.570	8.859	2,527,400
2020-08-25	11.890	12.030	11.590	11.820	9.051	2,834,800
2020-08-24	11.490	11.870	11.350	11.850	9.074	3,759,200
2020-08-21	11.540	11.610	11.320	11.430	8.752	3,777,400
2020-08-20	11.340	11.750	11.230	11.550	8.844	3,206,600
2020-08-19	11.780	11.800	11.400	11.430	8.752	4,285,400
2020-08-18	11.960	12.000	11.520	11.750	8.997	3,498,000
2020-08-17	11.990	12.080	11.830	12.000	9.189	3,763,800
2020-08-14	11.930	12.210	11.880	11.980	9.173	4,449,400
2020-08-13	12.250	12.470	11.970	12.010	9.196	3,034,900
2020-08-12	12.520	12.660	12.190	12.390	9.487	3,127,900
2020-08-11	12.630	12.890	12.430	12.460	9.541	5,225,800
2020-08-10	11.960	12.260	11.910	12.070	9.242	5,633,800
2020-08-07	11.360	11.940	11.180	11.930	9.135	4,742,200
2020-08-06	11.240	11.610	11.240	11.440	8.760	5,193,600

← NewerPage 26 of 79 · 4,731 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.