Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	17.340	17.370	17.040	17.240	12.101	3,944,500
2019-03-01	17.610	17.630	17.020	17.330	12.165	5,834,800
2019-02-28	17.480	17.790	17.420	17.590	12.347	4,961,900
2019-02-27	17.550	17.620	17.330	17.480	12.270	2,714,300
2019-02-26	17.730	17.780	17.520	17.650	12.389	3,070,100
2019-02-25	17.770	17.830	17.610	17.690	12.417	2,121,300
2019-02-22	17.680	17.920	17.600	17.730	12.445	2,202,000
2019-02-21	17.450	17.660	17.290	17.630	12.375	3,187,700
2019-02-20	17.760	17.780	17.340	17.560	12.326	4,808,300
2019-02-19	17.740	17.920	17.640	17.780	12.480	2,849,500
2019-02-15	17.760	17.810	17.650	17.760	12.466	2,962,800
2019-02-14	17.770	17.810	17.640	17.680	12.410	2,566,100
2019-02-13	17.690	17.900	17.570	17.810	12.502	3,066,400
2019-02-12	17.850	17.900	17.660	17.730	12.445	4,229,400
2019-02-11	17.800	17.940	17.730	17.810	12.502	3,634,700
2019-02-08	17.550	17.860	17.520	17.830	12.516	5,278,100
2019-02-07	17.300	17.620	17.200	17.620	12.368	2,662,300
2019-02-06	17.400	17.470	17.300	17.380	12.200	2,880,800
2019-02-05	17.290	17.440	17.050	17.430	12.235	3,089,200
2019-02-04	17.120	17.280	16.910	17.270	12.122	4,977,900
2019-02-01	17.150	17.470	16.830	17.160	12.045	4,622,900
2019-01-31	17.000	17.220	16.630	17.010	11.940	15,062,600
2019-01-30	17.250	17.500	17.220	17.340	12.172	5,270,200
2019-01-29	17.050	17.250	17.010	17.240	12.101	3,844,000
2019-01-28	16.650	17.070	16.560	17.020	11.947	4,074,800
2019-01-25	16.480	16.700	16.450	16.700	11.722	5,037,500
2019-01-24	16.280	16.450	16.220	16.400	11.512	1,939,100
2019-01-23	16.470	16.500	16.210	16.280	11.428	4,040,500
2019-01-22	16.560	16.570	16.300	16.450	11.547	3,614,300
2019-01-18	16.590	16.630	16.430	16.550	11.617	6,616,000
2019-01-17	16.290	16.580	16.240	16.560	11.624	5,867,400
2019-01-16	16.140	16.470	16.060	16.340	11.470	4,899,000
2019-01-15	15.930	16.190	15.860	16.160	11.343	4,962,600
2019-01-14	15.860	15.960	15.770	15.880	11.147	3,047,600
2019-01-11	15.800	15.900	15.690	15.870	11.140	3,156,200
2019-01-10	15.660	15.960	15.610	15.800	11.091	3,354,700
2019-01-09	15.700	15.790	15.530	15.740	11.049	4,057,500
2019-01-08	15.440	15.750	15.380	15.660	10.992	3,840,600
2019-01-07	14.860	15.480	14.860	15.340	10.768	3,955,400
2019-01-04	14.620	14.990	14.590	14.820	10.403	2,705,400
2019-01-03	14.570	14.840	14.520	14.550	10.213	4,263,800
2019-01-02	14.500	14.670	14.320	14.580	10.234	4,422,700
2018-12-31	14.780	14.870	14.380	14.650	10.283	3,098,300
2018-12-28	15.150	15.280	14.800	15.000	10.333	3,388,600
2018-12-27	14.860	15.050	14.520	15.040	10.360	3,689,700
2018-12-26	14.360	15.040	14.290	15.020	10.346	4,230,700
2018-12-24	14.530	14.700	14.310	14.310	9.857	4,348,700
2018-12-21	14.780	15.180	14.660	14.720	10.140	6,070,200
2018-12-20	15.060	15.130	14.540	14.750	10.160	4,018,800
2018-12-19	15.450	15.500	14.960	15.040	10.360	4,194,700
2018-12-18	15.530	15.680	15.360	15.490	10.670	3,962,300
2018-12-17	16.440	16.450	15.410	15.490	10.670	5,819,400
2018-12-14	16.270	16.460	16.260	16.450	11.331	2,853,200
2018-12-13	16.290	16.520	16.250	16.350	11.262	3,354,800
2018-12-12	16.850	16.860	16.280	16.280	11.214	4,329,600
2018-12-11	16.860	16.970	16.730	16.740	11.531	4,496,400
2018-12-10	16.930	16.930	16.560	16.780	11.559	3,642,100
2018-12-07	16.990	17.110	16.790	16.930	11.662	6,396,500
2018-12-06	16.170	17.090	16.020	17.070	11.758	7,597,600
2018-12-04	16.560	16.630	16.200	16.210	11.166	7,933,000

← NewerPage 33 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.