Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	10.580	10.590	9.880	10.090	7.726	12,131,400
2020-05-08	10.300	11.090	10.160	10.900	8.346	7,994,900
2020-05-07	10.000	10.340	9.850	10.050	7.696	6,183,800
2020-05-06	10.400	10.450	9.760	9.820	7.519	6,161,800
2020-05-05	10.800	10.910	10.350	10.380	7.948	3,661,500
2020-05-04	10.100	10.510	9.990	10.400	7.964	5,524,500
2020-05-01	10.440	10.680	10.250	10.600	8.117	7,635,800
2020-04-30	10.800	11.040	10.440	10.910	8.354	9,007,300
2020-04-29	10.670	11.270	10.650	11.190	8.568	7,488,200
2020-04-28	9.810	10.380	9.810	10.150	7.772	9,221,800
2020-04-27	8.660	9.320	8.560	9.300	7.121	10,851,300
2020-04-24	8.750	8.970	8.380	8.600	6.585	9,553,100
2020-04-23	8.410	8.880	8.340	8.640	6.616	7,400,100
2020-04-22	8.690	8.690	8.200	8.330	6.378	6,525,000
2020-04-21	8.150	8.540	8.030	8.300	6.356	6,075,000
2020-04-20	8.560	8.890	8.330	8.560	6.555	11,069,500
2020-04-17	9.130	9.550	8.790	8.920	6.830	7,354,400
2020-04-16	9.580	9.610	8.410	8.480	6.493	7,247,100
2020-04-15	10.030	10.150	9.580	9.710	7.435	5,323,900
2020-04-14	10.770	11.100	10.550	10.730	8.216	5,605,200
2020-04-13	10.800	10.840	10.120	10.550	8.078	6,093,700
2020-04-09	10.180	11.240	10.180	10.820	8.285	10,278,200
2020-04-08	9.360	9.690	9.050	9.630	7.374	6,226,400
2020-04-07	9.480	10.260	9.130	9.150	7.006	12,017,100
2020-04-06	8.550	8.840	8.140	8.660	6.631	9,092,800
2020-04-03	7.690	8.140	7.520	7.770	5.950	8,405,100
2020-04-02	8.300	8.460	7.450	7.750	5.934	8,732,800
2020-04-01	8.720	9.000	8.250	8.300	6.356	9,015,300
2020-03-31	9.940	10.110	9.270	9.670	7.190	11,178,700
2020-03-30	10.360	10.470	9.560	10.100	7.510	9,413,000
2020-03-27	10.840	10.880	10.290	10.400	7.733	7,074,700
2020-03-26	11.390	11.790	10.600	11.320	8.417	7,089,000
2020-03-25	10.680	12.070	10.060	11.190	8.320	6,815,800
2020-03-24	10.050	10.560	9.750	10.490	7.800	8,134,000
2020-03-23	10.520	10.630	9.120	9.410	6.997	9,990,700
2020-03-20	10.470	11.320	10.070	10.630	7.904	13,813,700
2020-03-19	9.630	10.900	9.010	10.250	7.621	5,697,100
2020-03-18	10.150	10.250	9.300	9.760	7.257	7,871,800
2020-03-17	10.850	11.070	10.000	10.860	8.075	10,354,800
2020-03-16	12.310	12.410	10.570	10.600	7.882	10,840,500
2020-03-13	13.450	13.610	12.470	13.220	9.830	9,039,200
2020-03-12	13.860	13.900	10.000	12.720	9.458	9,752,800
2020-03-11	15.780	15.800	14.820	14.850	11.042	7,932,800
2020-03-10	16.000	16.220	15.320	16.180	12.031	4,885,700
2020-03-09	16.420	16.520	15.560	15.570	11.577	6,039,900
2020-03-06	17.450	17.450	16.920	17.330	12.886	3,610,900
2020-03-05	17.970	18.130	17.700	17.870	13.287	5,061,600
2020-03-04	17.960	18.390	17.920	18.280	13.592	4,390,300
2020-03-03	17.830	18.240	17.580	17.760	13.205	8,309,100
2020-03-02	17.390	17.870	16.990	17.820	13.250	5,957,100
2020-02-28	17.320	17.520	16.790	17.350	12.901	9,435,900
2020-02-27	18.050	18.450	17.540	17.680	13.146	6,147,100
2020-02-26	18.590	18.690	18.270	18.280	13.592	3,828,600
2020-02-25	19.070	19.070	18.520	18.580	13.815	3,887,800
2020-02-24	18.910	19.090	18.830	18.970	14.105	3,861,600
2020-02-21	18.920	19.170	18.850	19.070	14.179	3,001,600
2020-02-20	18.550	18.970	18.460	18.960	14.098	3,191,500
2020-02-19	19.080	19.130	18.510	18.560	13.800	3,098,800
2020-02-18	19.250	19.290	18.950	19.070	14.179	2,623,600
2020-02-14	18.990	19.320	18.860	19.260	14.321	3,157,300

← NewerPage 28 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.