Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	28.090	28.290	28.060	28.180	17.195	2,739,000
2016-10-11	27.840	28.110	27.670	28.000	17.086	4,508,900
2016-10-10	27.950	28.180	27.950	28.090	17.140	2,455,500
2016-10-07	27.870	28.330	27.770	27.890	17.018	4,102,000
2016-10-06	27.690	27.920	27.310	27.690	16.896	4,745,600
2016-10-05	28.450	28.640	27.530	27.810	16.970	7,950,900
2016-10-04	29.230	29.230	28.050	28.410	17.336	11,854,600
2016-10-03	28.630	28.630	28.010	28.100	17.147	2,441,400
2016-09-30	29.500	29.630	28.940	28.950	17.510	2,840,600
2016-09-29	29.880	29.960	29.230	29.310	17.727	1,985,500
2016-09-28	29.840	30.000	29.650	29.980	18.133	1,309,100
2016-09-27	30.230	30.240	29.700	29.760	18.000	1,818,600
2016-09-26	29.920	30.240	29.800	30.130	18.223	1,899,100
2016-09-23	29.780	30.120	29.610	29.950	18.114	2,399,200
2016-09-22	29.560	29.930	29.520	29.920	18.096	2,283,600
2016-09-21	28.980	29.360	28.480	29.330	17.739	2,382,200
2016-09-20	29.160	29.260	28.970	28.980	17.528	2,092,400
2016-09-19	28.740	28.980	28.680	28.910	17.485	1,697,100
2016-09-16	28.470	28.710	28.340	28.640	17.322	2,858,400
2016-09-15	28.610	28.760	28.410	28.700	17.358	2,146,100
2016-09-14	28.730	28.840	28.540	28.630	17.316	1,942,000
2016-09-13	29.300	29.360	28.590	28.650	17.328	2,363,400
2016-09-12	28.920	29.610	28.910	29.490	17.836	2,814,700
2016-09-09	30.030	30.030	28.960	28.960	17.516	2,793,500
2016-09-08	30.410	30.500	30.220	30.320	18.338	3,690,100
2016-09-07	30.580	30.670	30.460	30.580	18.496	2,499,400
2016-09-06	30.180	30.700	30.010	30.680	18.556	4,141,000
2016-09-02	30.040	30.400	29.990	30.160	18.241	2,095,200
2016-09-01	30.060	30.060	29.720	30.000	18.145	1,794,100
2016-08-31	29.900	30.150	29.830	30.050	18.175	3,639,400
2016-08-30	30.050	30.050	29.600	29.980	18.133	2,031,500
2016-08-29	29.650	30.000	29.650	30.000	18.145	1,655,000
2016-08-26	29.960	30.150	29.350	29.550	17.873	3,062,600
2016-08-25	29.750	30.110	29.680	29.830	18.042	1,733,500
2016-08-24	29.690	29.770	29.390	29.680	17.951	1,377,800
2016-08-23	30.000	30.050	29.690	29.700	17.963	1,610,900
2016-08-22	29.670	29.970	29.590	29.880	18.072	2,889,800
2016-08-19	29.830	30.010	29.540	29.640	17.927	2,473,300
2016-08-18	29.910	30.030	29.730	29.960	18.121	2,166,800
2016-08-17	29.570	30.000	29.320	30.000	18.145	4,836,000
2016-08-16	30.380	30.460	29.500	29.560	17.879	4,242,500
2016-08-15	30.500	30.540	30.380	30.460	18.423	2,394,600
2016-08-12	30.420	30.710	30.410	30.500	18.447	2,824,700
2016-08-11	31.100	31.180	30.290	30.420	18.399	3,321,200
2016-08-10	31.250	31.340	30.930	31.070	18.792	2,308,800
2016-08-09	31.160	31.190	30.890	31.160	18.846	2,468,800
2016-08-08	31.150	31.310	31.020	31.160	18.846	1,643,200
2016-08-05	31.290	31.340	31.030	31.150	18.840	1,603,800
2016-08-04	31.500	31.500	31.210	31.220	18.883	1,912,200
2016-08-03	31.630	31.630	31.290	31.450	19.022	1,953,500
2016-08-02	32.040	32.100	31.520	31.650	19.143	3,107,200
2016-08-01	32.070	32.200	31.930	32.170	19.457	2,333,000
2016-07-29	31.730	32.240	31.670	32.100	19.415	2,815,400
2016-07-28	31.120	32.110	30.440	31.830	19.252	2,882,200
2016-07-27	31.180	31.310	30.920	31.120	18.822	2,098,900
2016-07-26	31.370	31.460	31.130	31.250	18.901	2,154,600
2016-07-25	31.500	31.650	31.180	31.340	18.955	2,675,800
2016-07-22	31.430	31.680	31.290	31.470	19.034	2,106,800
2016-07-21	31.290	31.450	31.090	31.440	19.016	1,535,100
2016-07-20	31.510	31.510	31.250	31.370	18.973	1,681,900

← NewerPage 43 of 79 · 4,732 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.