Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	26.580	26.720	26.270	26.440	15.721	2,277,400
2016-01-26	26.220	26.750	26.220	26.740	15.899	3,155,000
2016-01-25	26.600	26.870	26.180	26.190	15.572	3,475,700
2016-01-22	26.380	26.840	26.270	26.580	15.804	4,438,700
2016-01-21	25.570	26.320	25.350	26.000	15.459	6,569,700
2016-01-20	25.320	25.720	24.850	25.350	15.073	5,588,000
2016-01-19	25.740	25.870	25.590	25.710	15.287	3,028,000
2016-01-15	24.840	25.470	24.750	25.400	15.103	4,828,400
2016-01-14	25.390	25.550	25.150	25.280	15.031	3,035,700
2016-01-13	25.560	25.980	25.180	25.210	14.990	3,460,900
2016-01-12	25.890	26.010	25.230	25.510	15.168	4,332,600
2016-01-11	25.280	25.720	25.270	25.620	15.234	3,328,100
2016-01-08	25.800	25.900	25.170	25.220	14.996	3,185,400
2016-01-07	25.850	26.100	25.650	25.660	15.257	4,445,100
2016-01-06	26.330	26.650	26.280	26.320	15.650	4,626,900
2016-01-05	25.860	26.680	25.770	26.560	15.792	2,699,100
2016-01-04	26.170	26.190	25.510	25.750	15.311	4,018,400
2015-12-31	26.670	26.780	26.450	26.460	15.733	2,394,600
2015-12-30	26.710	26.830	26.600	26.690	15.870	1,578,300
2015-12-29	26.820	27.130	26.670	26.970	15.885	2,350,400
2015-12-28	26.380	26.680	26.350	26.660	15.702	2,428,900
2015-12-24	26.490	26.570	26.310	26.480	15.596	951,100
2015-12-23	26.250	26.520	26.100	26.490	15.602	2,334,000
2015-12-22	26.140	26.280	26.040	26.120	15.384	2,441,200
2015-12-21	26.080	26.140	25.860	26.090	15.366	3,648,300
2015-12-18	26.020	26.200	25.780	25.780	15.184	5,290,000
2015-12-17	26.450	26.540	26.030	26.210	15.437	2,984,100
2015-12-16	26.160	26.540	26.080	26.420	15.561	3,260,100
2015-12-15	25.560	26.100	25.500	25.860	15.231	5,111,700
2015-12-14	24.990	25.310	24.980	25.280	14.889	4,168,000
2015-12-11	25.000	25.340	24.980	25.130	14.801	4,371,500
2015-12-10	25.560	25.680	25.200	25.220	14.854	3,347,200
2015-12-09	25.270	25.780	25.170	25.480	15.007	2,541,200
2015-12-08	25.530	25.620	25.250	25.460	14.995	4,134,400
2015-12-07	25.630	25.850	25.470	25.590	15.072	3,811,900
2015-12-04	25.480	25.860	25.340	25.600	15.078	6,207,500
2015-12-03	25.890	25.980	25.110	25.270	14.883	5,316,700
2015-12-02	26.550	26.550	25.910	25.980	15.301	2,915,100
2015-12-01	26.300	26.670	26.180	26.650	15.696	2,841,200
2015-11-30	26.450	26.500	26.040	26.090	15.366	3,822,800
2015-11-27	26.090	26.460	26.050	26.380	15.537	1,100,100
2015-11-25	26.090	26.180	25.890	26.100	15.372	2,802,800
2015-11-24	26.070	26.220	25.870	26.080	15.360	3,865,600
2015-11-23	26.550	26.570	26.140	26.190	15.425	3,432,200
2015-11-20	26.460	26.700	26.380	26.510	15.614	3,600,700
2015-11-19	26.340	26.470	26.200	26.330	15.508	1,811,700
2015-11-18	26.000	26.270	25.700	26.250	15.461	2,040,500
2015-11-17	25.600	26.110	25.520	25.890	15.248	1,597,600
2015-11-16	25.480	25.810	25.260	25.790	15.190	1,965,800
2015-11-13	25.950	26.020	25.460	25.490	15.013	2,549,100
2015-11-12	26.010	26.230	25.780	25.900	15.254	2,423,900
2015-11-11	25.960	26.210	25.820	26.120	15.384	2,589,600
2015-11-10	25.530	25.900	25.430	25.830	15.213	2,049,600
2015-11-09	25.950	26.150	25.320	25.520	15.031	3,459,400
2015-11-06	26.560	26.560	25.900	26.150	15.402	3,229,000
2015-11-05	26.080	27.000	25.690	26.940	15.867	2,754,800
2015-11-04	27.250	27.250	26.800	26.900	15.843	2,247,100
2015-11-03	27.110	27.250	26.960	27.170	16.002	1,834,700
2015-11-02	26.710	27.330	26.690	27.310	16.085	2,681,300
2015-10-30	27.160	27.200	26.710	26.770	15.767	3,135,700

← NewerPage 46 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.