Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	16.460	16.610	16.220	16.610	11.442	4,186,900
2018-11-30	15.960	16.380	15.940	16.350	11.262	4,602,600
2018-11-29	15.880	16.010	15.730	15.930	10.973	5,065,900
2018-11-28	15.650	15.940	15.560	15.930	10.973	3,871,800
2018-11-27	15.580	15.710	15.570	15.660	10.787	4,242,100
2018-11-26	15.550	15.580	15.390	15.580	10.732	2,815,900
2018-11-23	15.500	15.560	15.330	15.430	10.629	1,320,000
2018-11-21	15.430	15.760	15.370	15.510	10.684	2,923,300
2018-11-20	15.610	15.610	15.340	15.430	10.629	3,492,000
2018-11-19	15.720	15.940	15.500	15.540	10.704	3,142,000
2018-11-16	15.550	15.720	15.500	15.710	10.822	2,911,200
2018-11-15	15.730	15.730	15.360	15.550	10.711	3,498,500
2018-11-14	16.210	16.290	15.770	15.810	10.890	2,934,400
2018-11-13	16.150	16.230	15.990	16.150	11.125	2,463,100
2018-11-12	16.330	16.500	16.100	16.120	11.104	3,280,000
2018-11-09	16.280	16.430	16.190	16.280	11.214	1,795,000
2018-11-08	16.170	16.290	15.990	16.290	11.221	2,188,200
2018-11-07	16.100	16.220	15.990	16.210	11.166	2,480,900
2018-11-06	15.910	16.020	15.780	16.010	11.028	2,207,900
2018-11-05	15.670	15.980	15.650	15.870	10.932	3,302,200
2018-11-02	15.880	15.920	15.310	15.640	10.773	3,351,400
2018-11-01	16.170	16.220	15.780	15.860	10.925	5,157,800
2018-10-31	16.300	16.390	16.010	16.090	11.083	4,888,400
2018-10-30	15.970	16.450	15.950	16.310	11.235	5,317,600
2018-10-29	15.690	16.200	15.640	15.920	10.966	3,806,400
2018-10-26	15.790	15.940	15.460	15.560	10.718	4,918,500
2018-10-25	15.070	15.970	14.980	15.850	10.918	6,130,400
2018-10-24	15.020	15.120	14.900	14.920	10.277	3,804,300
2018-10-23	14.910	15.110	14.680	15.010	10.339	4,841,100
2018-10-22	15.170	15.340	14.900	14.910	10.271	4,599,200
2018-10-19	15.130	15.290	15.070	15.130	10.422	2,989,000
2018-10-18	15.200	15.320	15.070	15.140	10.429	3,517,500
2018-10-17	15.130	15.350	15.040	15.210	10.477	3,547,900
2018-10-16	15.000	15.210	14.830	15.140	10.429	4,072,900
2018-10-15	14.800	15.120	14.790	14.990	10.326	5,492,800
2018-10-12	15.120	15.230	14.780	14.810	10.202	5,440,000
2018-10-11	15.530	15.560	15.000	15.000	10.333	8,313,400
2018-10-10	15.760	15.850	15.470	15.480	10.663	6,271,100
2018-10-09	16.080	16.100	15.660	15.770	10.863	5,538,300
2018-10-08	15.920	16.190	15.920	16.070	11.070	6,317,500
2018-10-05	15.770	15.980	15.700	15.880	10.939	2,798,300
2018-10-04	15.770	15.800	15.530	15.740	10.842	2,806,100
2018-10-03	16.180	16.250	15.750	15.840	10.911	3,386,600
2018-10-02	16.370	16.470	16.130	16.180	11.145	2,675,000
2018-10-01	16.520	16.580	16.310	16.320	11.242	3,063,800
2018-09-28	16.460	16.770	16.400	16.740	11.338	3,548,500
2018-09-27	16.450	16.600	16.410	16.440	11.135	2,065,400
2018-09-26	16.620	16.710	16.410	16.420	11.121	2,438,300
2018-09-25	16.480	16.720	16.440	16.590	11.237	2,514,300
2018-09-24	16.830	16.870	16.360	16.440	11.135	2,085,300
2018-09-21	16.830	16.990	16.810	16.830	11.399	3,990,700
2018-09-20	16.670	16.820	16.470	16.800	11.379	2,375,700
2018-09-19	16.950	17.020	16.560	16.630	11.264	2,508,000
2018-09-18	16.990	17.110	16.840	16.980	11.501	2,750,800
2018-09-17	16.690	16.980	16.610	16.970	11.494	2,941,100
2018-09-14	17.020	17.060	16.560	16.690	11.304	2,526,800
2018-09-13	17.180	17.180	17.020	17.090	11.575	3,270,700
2018-09-12	17.240	17.290	17.060	17.080	11.569	3,195,000
2018-09-11	17.320	17.400	17.160	17.230	11.670	2,926,700
2018-09-10	17.590	17.660	17.330	17.390	11.778	2,611,100

← NewerPage 34 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.