Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	11.680	11.770	11.220	11.320	8.668	4,780,700
2020-08-04	11.140	11.610	11.120	11.540	8.836	3,833,300
2020-08-03	11.110	11.180	10.880	11.090	8.492	3,225,500
2020-07-31	11.230	11.230	10.840	11.150	8.538	14,200,400
2020-07-30	11.070	11.280	10.820	11.230	8.599	6,250,900
2020-07-29	11.320	11.450	10.830	11.330	8.676	9,111,100
2020-07-28	10.650	11.240	10.530	11.120	8.515	6,390,100
2020-07-27	10.680	10.770	10.350	10.710	8.201	6,599,200
2020-07-24	11.090	11.260	10.740	10.750	8.232	5,944,200
2020-07-23	11.190	11.360	11.020	11.090	8.492	6,380,400
2020-07-22	11.110	11.420	10.990	11.290	8.645	5,590,000
2020-07-21	11.370	11.520	11.140	11.210	8.584	6,117,600
2020-07-20	11.590	11.700	11.210	11.250	8.614	4,613,900
2020-07-17	11.880	11.880	11.450	11.620	8.898	4,768,000
2020-07-16	11.850	12.000	11.740	11.840	9.066	5,607,900
2020-07-15	11.900	12.070	11.660	12.020	9.204	9,877,300
2020-07-14	11.710	11.770	11.430	11.500	8.806	3,959,000
2020-07-13	12.250	12.300	11.650	11.800	9.036	4,136,700
2020-07-10	11.760	12.120	11.740	12.100	9.265	3,570,500
2020-07-09	12.100	12.170	11.660	11.840	9.066	4,718,300
2020-07-08	12.140	12.220	11.770	12.150	9.304	3,769,200
2020-07-07	12.670	12.670	12.140	12.150	9.304	3,972,600
2020-07-06	13.300	13.400	12.780	12.930	9.901	3,497,900
2020-07-02	13.330	13.460	12.730	12.760	9.771	3,600,700
2020-07-01	12.930	13.400	12.890	12.910	9.885	6,099,100
2020-06-30	12.770	13.150	12.650	12.840	9.832	6,929,400
2020-06-29	12.700	12.920	12.380	12.720	9.740	6,410,500
2020-06-26	12.700	12.920	12.440	12.520	9.587	7,351,800
2020-06-25	12.500	12.910	12.440	12.750	9.763	5,812,200
2020-06-24	12.770	12.880	12.190	12.810	9.809	5,392,100
2020-06-23	13.320	13.540	12.950	13.050	9.993	4,625,000
2020-06-22	12.630	13.120	12.490	13.060	10.000	4,770,100
2020-06-19	13.610	13.660	12.700	12.720	9.740	12,156,600
2020-06-18	13.110	13.410	12.900	13.330	10.207	4,611,000
2020-06-17	14.150	14.160	13.320	13.330	10.207	4,260,300
2020-06-16	14.620	14.690	13.810	14.130	10.820	6,372,900
2020-06-15	12.620	13.800	12.510	13.620	10.429	6,629,300
2020-06-12	13.480	13.860	12.990	13.760	10.536	6,724,500
2020-06-11	12.670	13.540	12.420	12.550	9.610	9,753,000
2020-06-10	14.710	14.810	13.840	14.060	10.766	8,064,800
2020-06-09	14.440	15.240	14.430	14.920	11.425	7,228,700
2020-06-08	15.820	16.060	15.540	15.690	12.014	7,750,000
2020-06-05	15.320	15.890	15.020	15.220	11.654	8,813,100
2020-06-04	13.800	14.350	13.430	14.310	10.957	7,499,100
2020-06-03	12.900	14.090	12.860	13.900	10.644	10,540,400
2020-06-02	12.240	12.640	12.110	12.480	9.556	7,177,400
2020-06-01	11.150	12.170	11.100	11.980	9.173	8,212,500
2020-05-29	11.490	11.600	10.960	11.110	8.507	38,667,900
2020-05-28	12.600	12.700	11.610	11.710	8.967	14,658,800
2020-05-27	12.800	12.960	12.090	12.430	9.518	9,095,400
2020-05-26	12.030	12.420	12.000	12.240	9.372	7,554,000
2020-05-22	11.260	11.410	11.080	11.330	8.676	9,396,400
2020-05-21	10.920	11.360	10.810	11.260	8.622	10,145,000
2020-05-20	10.590	10.980	10.370	10.960	8.392	12,312,700
2020-05-19	10.230	10.670	9.980	10.460	8.009	8,218,300
2020-05-18	9.730	10.500	9.630	10.410	7.971	7,103,300
2020-05-15	8.900	9.270	8.700	9.150	7.006	9,746,100
2020-05-14	8.540	9.250	8.350	9.220	7.060	9,649,300
2020-05-13	9.260	9.290	8.580	8.760	6.708	13,396,500
2020-05-12	10.170	10.240	9.370	9.380	7.182	9,375,800

← NewerPage 27 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.