Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	27.940	28.290	27.790	28.220	16.929	2,497,000
2016-04-21	28.210	28.350	27.730	27.890	16.731	2,478,600
2016-04-20	28.700	28.700	28.270	28.280	16.965	2,529,300
2016-04-19	28.710	28.760	28.550	28.660	17.193	3,212,100
2016-04-18	28.640	28.740	28.410	28.640	17.181	1,441,800
2016-04-15	28.570	28.710	28.510	28.650	17.187	1,771,200
2016-04-14	28.610	28.760	28.430	28.520	17.109	1,522,400
2016-04-13	28.730	28.730	28.320	28.690	17.211	2,819,200
2016-04-12	28.490	28.650	28.310	28.630	17.175	1,724,500
2016-04-11	28.210	28.480	28.110	28.350	17.007	1,922,400
2016-04-08	28.230	28.350	28.160	28.180	16.905	1,626,800
2016-04-07	28.310	28.350	28.040	28.090	16.851	1,779,700
2016-04-06	28.140	28.420	28.050	28.400	17.037	2,274,900
2016-04-05	28.270	28.360	28.090	28.150	16.887	1,750,600
2016-04-04	28.640	28.680	28.230	28.400	17.037	1,923,700
2016-04-01	28.490	28.810	28.350	28.630	17.175	2,285,200
2016-03-31	28.740	28.800	28.480	28.780	17.112	2,858,700
2016-03-30	28.860	28.900	28.640	28.660	17.041	1,929,600
2016-03-29	27.940	28.820	27.940	28.810	17.130	2,265,700
2016-03-28	27.830	28.030	27.790	28.010	16.655	2,050,300
2016-03-24	27.670	27.890	27.520	27.800	16.530	2,073,300
2016-03-23	27.990	28.030	27.760	27.790	16.524	1,841,300
2016-03-22	27.890	28.230	27.820	28.000	16.649	2,389,700
2016-03-21	28.320	28.480	27.850	27.880	16.577	2,186,100
2016-03-18	28.990	28.990	28.470	28.490	16.940	4,923,600
2016-03-17	28.330	29.110	28.210	29.050	17.273	5,472,300
2016-03-16	27.920	28.400	27.820	28.360	16.863	2,906,700
2016-03-15	27.660	28.130	27.650	28.090	16.702	2,216,500
2016-03-14	27.680	27.850	27.630	27.800	16.530	1,830,900
2016-03-11	27.600	27.800	27.390	27.780	16.518	2,929,400
2016-03-10	27.410	27.560	26.970	27.330	16.250	2,497,400
2016-03-09	27.380	27.610	27.250	27.370	16.274	2,037,700
2016-03-08	27.330	27.470	27.190	27.330	16.250	2,552,900
2016-03-07	27.350	27.490	27.110	27.450	16.322	1,869,200
2016-03-04	27.600	27.630	27.350	27.610	16.417	1,970,400
2016-03-03	27.430	27.630	27.310	27.630	16.429	1,436,600
2016-03-02	27.260	27.500	27.230	27.500	16.351	1,841,600
2016-03-01	27.020	27.390	26.890	27.390	16.286	2,395,000
2016-02-29	26.690	26.870	26.580	26.750	15.905	4,741,000
2016-02-26	27.150	27.150	26.650	26.690	15.870	3,746,100
2016-02-25	26.790	27.130	26.780	27.120	16.125	2,663,800
2016-02-24	26.780	26.860	26.350	26.560	15.792	2,462,100
2016-02-23	26.960	27.190	26.860	26.890	15.989	2,164,300
2016-02-22	27.150	27.290	26.880	27.070	16.096	2,065,100
2016-02-19	26.790	27.120	26.540	26.900	15.995	2,149,700
2016-02-18	26.730	26.850	26.520	26.780	15.923	2,544,800
2016-02-17	26.830	27.020	26.610	26.770	15.917	2,869,000
2016-02-16	26.660	26.800	26.240	26.520	15.769	4,017,400
2016-02-12	26.580	26.670	26.120	26.290	15.632	4,054,500
2016-02-11	26.360	26.540	26.060	26.280	15.626	3,548,800
2016-02-10	27.150	27.360	26.710	26.740	15.899	4,017,500
2016-02-09	26.670	27.290	26.580	27.020	16.066	3,504,300
2016-02-08	27.570	27.680	26.350	26.860	15.971	3,656,700
2016-02-05	27.810	27.810	27.450	27.570	16.393	3,557,300
2016-02-04	27.640	27.930	27.540	27.810	16.536	3,173,500
2016-02-03	27.970	28.080	27.430	27.740	16.494	5,099,700
2016-02-02	27.160	27.350	27.050	27.180	16.161	4,081,300
2016-02-01	26.990	27.580	26.750	27.290	16.226	4,356,900
2016-01-29	26.690	27.210	26.500	27.190	16.167	5,147,500
2016-01-28	26.670	26.780	26.360	26.440	15.721	2,731,400

← NewerPage 45 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.