Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	21.590	21.630	21.440	21.530	15.793	2,843,000
2019-11-14	21.140	21.580	21.120	21.560	15.815	4,981,800
2019-11-13	20.750	21.160	20.730	21.050	15.441	3,670,900
2019-11-12	20.960	21.100	20.660	20.730	15.206	3,763,300
2019-11-11	20.830	20.980	20.780	20.890	15.323	3,887,000
2019-11-08	20.840	21.010	20.800	20.850	15.294	2,187,700
2019-11-07	21.370	21.370	20.860	20.890	15.323	3,224,900
2019-11-06	21.320	21.570	21.250	21.390	15.690	2,228,700
2019-11-05	21.260	21.460	21.120	21.280	15.609	3,646,800
2019-11-04	21.660	21.700	21.390	21.400	15.697	2,680,600
2019-11-01	21.600	21.730	21.490	21.730	15.940	2,428,600
2019-10-31	21.770	21.820	21.450	21.560	15.815	4,045,500
2019-10-30	21.180	21.740	21.120	21.740	15.947	4,070,000
2019-10-29	20.970	21.200	20.920	21.120	15.492	4,721,900
2019-10-28	21.170	21.180	20.920	20.960	15.375	3,340,500
2019-10-25	21.180	21.210	20.930	21.150	15.514	3,355,900
2019-10-24	21.200	21.400	20.880	21.160	15.521	3,824,400
2019-10-23	21.350	21.480	21.080	21.260	15.595	4,902,100
2019-10-22	21.280	21.440	21.210	21.390	15.690	3,137,800
2019-10-21	20.950	21.240	20.880	21.230	15.573	4,624,400
2019-10-18	20.570	20.930	20.550	20.920	15.345	3,092,000
2019-10-17	20.710	20.770	20.540	20.590	15.103	2,854,200
2019-10-16	20.680	20.760	20.580	20.700	15.184	2,744,100
2019-10-15	20.690	20.780	20.600	20.690	15.177	2,976,300
2019-10-14	20.760	20.800	20.570	20.770	15.235	1,977,300
2019-10-11	20.640	20.940	20.580	20.740	15.213	3,665,500
2019-10-10	20.520	20.610	20.430	20.540	15.067	3,301,000
2019-10-09	20.620	20.700	20.410	20.470	15.015	2,783,500
2019-10-08	20.620	20.700	20.480	20.550	15.074	4,719,400
2019-10-07	20.440	20.650	20.420	20.630	15.133	2,396,400
2019-10-04	20.330	20.520	20.280	20.500	15.037	3,184,200
2019-10-03	20.430	20.600	20.200	20.370	14.942	4,380,100
2019-10-02	20.420	20.530	20.340	20.460	15.008	3,444,100
2019-10-01	20.600	20.710	20.160	20.490	15.030	5,729,900
2019-09-30	20.860	20.950	20.850	20.880	15.111	4,857,400
2019-09-27	20.780	20.860	20.640	20.850	15.089	3,817,500
2019-09-26	20.370	20.790	20.250	20.780	15.038	3,913,500
2019-09-25	20.200	20.400	20.170	20.290	14.684	3,424,500
2019-09-24	20.230	20.290	20.080	20.200	14.619	2,683,900
2019-09-23	20.090	20.340	20.090	20.200	14.619	3,682,200
2019-09-20	20.190	20.380	20.160	20.270	14.669	5,314,800
2019-09-19	20.290	20.310	20.160	20.220	14.633	2,399,000
2019-09-18	20.130	20.220	20.010	20.170	14.597	3,496,500
2019-09-17	20.030	20.130	19.900	20.080	14.532	2,621,300
2019-09-16	20.170	20.180	19.930	20.010	14.481	3,505,200
2019-09-13	20.370	20.450	19.930	20.120	14.561	6,289,500
2019-09-12	20.350	20.400	20.160	20.390	14.756	7,918,400
2019-09-11	20.130	20.200	19.860	20.190	14.611	4,746,100
2019-09-10	19.700	20.130	19.640	20.110	14.553	5,970,500
2019-09-09	19.340	19.810	19.240	19.760	14.300	5,826,200
2019-09-06	18.940	19.380	18.910	19.350	14.003	4,803,500
2019-09-05	18.800	18.950	18.670	18.910	13.685	4,472,500
2019-09-04	18.620	18.980	18.620	18.820	13.620	4,915,800
2019-09-03	18.360	18.730	18.260	18.730	13.555	3,733,300
2019-08-30	18.450	18.550	18.380	18.380	13.301	3,112,800
2019-08-29	18.320	18.550	18.290	18.430	13.338	3,493,400
2019-08-28	18.150	18.360	18.030	18.270	13.222	3,095,600
2019-08-27	18.520	18.610	18.210	18.210	13.178	3,760,500
2019-08-26	18.300	18.460	18.180	18.380	13.301	3,972,900
2019-08-23	18.520	18.700	18.120	18.150	13.135	4,576,800

← NewerPage 30 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.