Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	18.760	19.090	18.690	18.930	14.075	3,111,100
2020-02-12	19.050	19.100	18.560	18.770	13.956	6,732,600
2020-02-11	19.750	19.800	19.050	19.120	14.217	4,255,600
2020-02-10	19.830	19.840	19.530	19.700	14.648	3,954,200
2020-02-07	19.670	19.810	19.540	19.620	14.588	4,201,300
2020-02-06	19.820	19.900	19.610	19.670	14.626	2,406,300
2020-02-05	19.430	19.830	19.400	19.720	14.663	3,691,100
2020-02-04	19.270	19.630	19.180	19.430	14.447	3,480,700
2020-02-03	19.110	19.500	18.990	19.180	14.261	5,319,500
2020-01-31	19.300	19.350	18.910	19.050	14.165	9,109,800
2020-01-30	19.900	19.990	19.020	19.350	14.388	9,892,200
2020-01-29	20.270	20.310	20.060	20.060	14.916	3,096,600
2020-01-28	20.170	20.300	20.080	20.200	15.020	1,935,000
2020-01-27	20.260	20.410	20.090	20.130	14.968	2,298,400
2020-01-24	20.460	20.510	20.280	20.350	15.131	1,945,800
2020-01-23	20.340	20.480	20.240	20.450	15.206	2,131,300
2020-01-22	20.500	20.560	20.310	20.340	15.124	2,674,700
2020-01-21	20.300	20.480	20.190	20.410	15.176	3,490,000
2020-01-17	20.380	20.450	20.250	20.270	15.072	3,327,500
2020-01-16	20.220	20.340	20.140	20.340	15.124	2,396,500
2020-01-15	20.050	20.250	19.970	20.230	15.042	3,201,600
2020-01-14	19.740	20.150	19.610	20.040	14.901	5,203,000
2020-01-13	19.400	19.770	19.400	19.750	14.685	4,959,100
2020-01-10	19.410	19.450	19.140	19.400	14.425	3,180,200
2020-01-09	19.730	19.730	19.220	19.330	14.373	4,601,700
2020-01-08	19.820	19.880	19.650	19.750	14.685	3,382,900
2020-01-07	19.970	19.970	19.650	19.830	14.745	2,762,700
2020-01-06	19.790	20.190	19.690	20.070	14.923	3,256,300
2020-01-03	19.500	19.910	19.490	19.810	14.730	4,152,400
2020-01-02	20.780	20.780	19.520	19.600	14.574	7,470,300
2019-12-31	20.360	20.730	20.360	20.710	15.399	2,487,200
2019-12-30	20.670	20.830	20.640	20.770	15.235	1,836,200
2019-12-27	20.500	20.770	20.500	20.760	15.228	1,793,300
2019-12-26	20.430	20.560	20.380	20.460	15.008	1,922,100
2019-12-24	20.330	20.460	20.300	20.360	14.935	1,256,200
2019-12-23	20.580	20.600	20.310	20.320	14.905	2,413,500
2019-12-20	20.560	20.600	20.470	20.530	15.059	5,589,100
2019-12-19	20.600	20.670	20.500	20.540	15.067	4,738,500
2019-12-18	20.170	20.620	20.170	20.580	15.096	4,626,600
2019-12-17	20.510	20.560	20.260	20.400	14.964	5,271,600
2019-12-16	20.350	20.480	20.060	20.400	14.964	4,630,500
2019-12-13	20.440	20.470	20.110	20.310	14.898	4,564,600
2019-12-12	20.830	20.910	20.400	20.420	14.979	4,044,000
2019-12-11	21.130	21.190	20.750	20.830	15.279	3,913,500
2019-12-10	21.250	21.320	21.080	21.170	15.529	3,347,200
2019-12-09	21.220	21.280	21.100	21.230	15.573	2,521,100
2019-12-06	21.170	21.360	21.160	21.180	15.536	3,240,000
2019-12-05	21.210	21.340	21.090	21.190	15.543	2,661,700
2019-12-04	21.130	21.400	21.090	21.270	15.602	5,248,700
2019-12-03	21.130	21.250	21.020	21.160	15.521	4,813,700
2019-12-02	21.580	21.590	21.040	21.040	15.433	3,759,100
2019-11-29	21.700	21.770	21.600	21.620	15.859	2,027,300
2019-11-27	21.610	21.690	21.500	21.660	15.888	4,650,200
2019-11-26	21.520	21.600	21.420	21.580	15.829	4,902,100
2019-11-25	21.490	21.550	21.370	21.430	15.719	3,721,300
2019-11-22	21.330	21.440	21.060	21.300	15.624	3,092,100
2019-11-21	21.450	21.530	21.320	21.340	15.653	4,143,600
2019-11-20	21.610	21.660	21.250	21.440	15.727	4,267,600
2019-11-19	21.770	21.790	21.570	21.670	15.895	2,499,800
2019-11-18	21.560	21.860	21.490	21.770	15.969	2,988,800

← NewerPage 29 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.