Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	17.770	17.780	17.250	17.300	12.330	5,353,000
2019-05-28	18.160	18.210	17.780	17.780	12.672	5,351,300
2019-05-24	18.040	18.220	17.880	18.180	12.957	4,750,800
2019-05-23	18.170	18.180	17.880	18.010	12.836	7,794,600
2019-05-22	18.220	18.300	18.140	18.140	12.929	3,529,000
2019-05-21	17.980	18.280	17.980	18.240	13.000	3,567,000
2019-05-20	18.100	18.140	17.880	17.960	12.801	3,137,400
2019-05-17	17.990	18.150	17.930	18.090	12.893	3,937,600
2019-05-16	18.100	18.270	18.070	18.140	12.929	3,934,400
2019-05-15	18.270	18.340	18.100	18.110	12.907	4,389,300
2019-05-14	18.100	18.320	18.100	18.210	12.979	2,623,300
2019-05-13	18.150	18.280	18.060	18.090	12.893	4,153,400
2019-05-10	17.990	18.350	17.990	18.340	13.071	3,718,700
2019-05-09	17.960	18.100	17.760	18.010	12.836	2,412,400
2019-05-08	17.970	18.250	17.960	17.990	12.822	2,320,300
2019-05-07	18.260	18.390	17.800	17.960	12.801	4,121,300
2019-05-06	18.080	18.430	18.030	18.280	13.029	3,472,600
2019-05-03	18.100	18.310	17.890	18.200	12.972	3,666,300
2019-05-02	17.600	18.170	17.600	17.990	12.822	6,593,400
2019-05-01	17.400	17.590	17.290	17.400	12.401	4,193,500
2019-04-30	17.370	17.510	17.140	17.390	12.394	3,987,700
2019-04-29	17.730	17.790	17.320	17.320	12.344	3,367,500
2019-04-26	17.810	17.880	17.690	17.810	12.694	2,056,100
2019-04-25	17.630	17.810	17.470	17.740	12.644	2,576,700
2019-04-24	17.540	17.890	17.510	17.750	12.651	4,541,900
2019-04-23	17.200	17.560	17.030	17.490	12.466	4,208,100
2019-04-22	17.500	17.500	16.880	17.080	12.173	3,069,000
2019-04-18	17.210	17.580	17.130	17.530	12.494	3,571,900
2019-04-17	17.400	17.480	17.220	17.220	12.273	4,077,800
2019-04-16	17.920	17.950	17.220	17.360	12.373	4,142,600
2019-04-15	18.280	18.300	17.870	17.890	12.751	3,630,500
2019-04-12	18.270	18.330	18.040	18.240	13.000	3,682,100
2019-04-11	18.500	18.560	18.220	18.270	13.021	2,328,200
2019-04-10	18.270	18.500	18.170	18.460	13.157	4,147,000
2019-04-09	18.300	18.300	18.100	18.160	12.943	2,470,600
2019-04-08	18.400	18.410	18.250	18.300	13.043	3,367,500
2019-04-05	18.160	18.460	18.110	18.450	13.150	2,622,200
2019-04-04	18.220	18.280	18.050	18.170	12.950	2,017,000
2019-04-03	18.300	18.380	18.160	18.180	12.957	3,023,700
2019-04-02	18.150	18.330	17.940	18.320	13.057	3,365,800
2019-04-01	18.140	18.300	17.980	18.180	12.957	3,195,600
2019-03-29	18.630	18.640	18.430	18.500	12.986	3,180,200
2019-03-28	18.490	18.640	18.400	18.640	13.084	2,624,100
2019-03-27	18.530	18.610	18.310	18.420	12.930	3,046,400
2019-03-26	18.220	18.590	18.210	18.570	13.035	2,507,900
2019-03-25	18.150	18.220	17.930	18.150	12.740	2,014,800
2019-03-22	18.200	18.410	18.120	18.130	12.726	2,740,900
2019-03-21	17.720	18.200	17.690	18.170	12.754	3,007,300
2019-03-20	17.640	17.830	17.420	17.700	12.424	2,511,100
2019-03-19	17.540	17.720	17.510	17.610	12.361	3,363,000
2019-03-18	17.710	17.780	17.440	17.530	12.305	3,712,900
2019-03-15	17.910	18.010	17.640	17.660	12.396	6,077,500
2019-03-14	17.860	17.900	17.720	17.890	12.558	2,982,300
2019-03-13	17.740	17.860	17.730	17.810	12.502	2,998,600
2019-03-12	17.630	17.790	17.590	17.680	12.410	4,020,700
2019-03-11	17.390	17.570	17.270	17.550	12.319	2,618,600
2019-03-08	17.300	17.470	17.230	17.320	12.158	4,612,700
2019-03-07	17.320	17.500	17.280	17.390	12.207	4,134,600
2019-03-06	17.520	17.540	17.230	17.240	12.101	2,671,800
2019-03-05	17.210	17.570	17.190	17.550	12.319	2,314,600

← NewerPage 32 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.