Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	18.460	18.700	18.370	18.600	13.461	4,113,000
2019-08-21	18.560	18.680	18.430	18.530	13.410	2,760,700
2019-08-20	18.940	18.970	18.430	18.440	13.345	2,635,500
2019-08-19	18.750	18.990	18.630	18.920	13.692	2,991,200
2019-08-16	18.570	18.720	18.430	18.670	13.511	2,636,700
2019-08-15	18.440	18.640	18.370	18.520	13.403	2,840,200
2019-08-14	18.760	18.790	18.320	18.410	13.323	4,989,700
2019-08-13	18.980	19.150	18.840	18.900	13.678	3,115,500
2019-08-12	18.930	19.020	18.770	18.970	13.728	2,543,200
2019-08-09	19.020	19.160	18.900	18.950	13.714	4,773,000
2019-08-08	18.880	19.160	18.770	19.080	13.808	2,760,400
2019-08-07	18.700	18.990	18.470	18.860	13.649	3,392,600
2019-08-06	18.770	18.930	18.600	18.790	13.598	3,299,800
2019-08-05	18.970	19.030	18.430	18.750	13.569	6,108,100
2019-08-02	18.980	19.180	18.840	19.060	13.794	3,698,900
2019-08-01	19.200	19.300	19.000	19.000	13.750	3,374,000
2019-07-31	19.330	19.430	19.080	19.210	13.902	5,711,400
2019-07-30	18.950	19.380	18.910	19.370	14.018	2,971,800
2019-07-29	18.750	19.010	18.700	18.930	13.699	2,679,000
2019-07-26	18.810	18.880	18.400	18.740	13.562	3,456,800
2019-07-25	18.700	18.770	18.470	18.640	13.490	3,904,400
2019-07-24	18.650	18.870	18.520	18.800	13.605	5,038,700
2019-07-23	18.190	18.740	18.130	18.650	13.497	6,014,100
2019-07-22	17.900	18.180	17.760	18.160	13.142	4,452,500
2019-07-19	18.250	18.310	17.860	17.890	12.947	3,169,800
2019-07-18	18.150	18.290	17.980	18.230	13.193	3,087,900
2019-07-17	18.350	18.550	18.150	18.200	13.171	2,747,300
2019-07-16	18.350	18.420	18.210	18.300	13.244	2,337,300
2019-07-15	18.400	18.560	18.290	18.370	13.294	2,119,800
2019-07-12	18.380	18.490	18.320	18.400	13.316	1,781,500
2019-07-11	18.740	18.820	18.320	18.370	13.294	2,490,200
2019-07-10	18.720	18.850	18.610	18.690	13.526	2,860,500
2019-07-09	18.640	18.750	18.530	18.640	13.490	2,767,100
2019-07-08	18.450	18.660	18.400	18.640	13.490	2,247,300
2019-07-05	18.250	18.480	17.990	18.450	13.352	2,229,800
2019-07-03	18.250	18.480	18.210	18.390	13.309	1,418,700
2019-07-02	17.990	18.250	17.920	18.220	13.186	3,397,300
2019-07-01	18.310	18.380	17.560	17.950	12.990	7,383,000
2019-06-28	18.460	18.700	18.390	18.480	13.171	4,926,100
2019-06-27	18.270	18.440	18.250	18.400	13.114	2,332,800
2019-06-26	18.610	18.610	18.100	18.150	12.936	3,768,800
2019-06-25	18.650	18.820	18.570	18.610	13.264	3,086,300
2019-06-24	18.970	19.040	18.600	18.650	13.292	2,687,500
2019-06-21	19.070	19.120	18.760	18.900	13.470	5,709,500
2019-06-20	19.200	19.290	19.070	19.130	13.634	3,205,600
2019-06-19	18.920	19.160	18.810	19.080	13.599	2,308,700
2019-06-18	19.150	19.290	18.840	18.990	13.535	3,179,300
2019-06-17	18.850	19.150	18.850	19.010	13.549	3,195,200
2019-06-14	18.760	18.890	18.690	18.730	13.349	3,330,500
2019-06-13	18.430	18.740	18.420	18.730	13.349	4,374,300
2019-06-12	18.330	18.530	18.270	18.380	13.100	3,132,000
2019-06-11	18.430	18.560	18.260	18.310	13.050	5,018,600
2019-06-10	18.370	18.400	18.110	18.230	12.993	2,289,700
2019-06-07	18.450	18.520	18.270	18.330	13.064	2,818,000
2019-06-06	18.220	18.450	18.110	18.350	13.078	3,955,800
2019-06-05	17.780	18.350	17.740	18.340	13.071	6,574,800
2019-06-04	17.510	17.700	17.350	17.620	12.558	3,731,300
2019-06-03	17.450	17.590	17.260	17.490	12.466	3,157,000
2019-05-31	17.350	17.500	17.090	17.400	12.401	4,154,600
2019-05-30	17.340	17.590	17.300	17.420	12.416	4,489,000

← NewerPage 31 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.