Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	17.380	17.490	17.320	17.470	11.833	3,905,200
2018-09-06	17.260	17.570	17.240	17.480	11.839	3,938,700
2018-09-05	16.880	17.250	16.780	17.220	11.663	7,527,700
2018-09-04	17.110	17.340	16.900	16.960	11.487	2,499,700
2018-08-31	17.030	17.170	16.940	17.110	11.589	2,464,500
2018-08-30	17.250	17.270	16.990	17.020	11.528	2,103,100
2018-08-29	17.260	17.270	17.130	17.210	11.657	1,666,900
2018-08-28	17.090	17.280	16.950	17.270	11.697	3,073,100
2018-08-27	17.070	17.170	16.910	17.000	11.514	2,091,700
2018-08-24	17.000	17.150	16.950	17.130	11.602	1,464,300
2018-08-23	17.010	17.060	16.930	17.040	11.541	1,826,200
2018-08-22	17.080	17.120	16.920	17.010	11.521	2,210,900
2018-08-21	17.240	17.270	16.950	17.060	11.555	2,641,600
2018-08-20	17.050	17.540	17.010	17.240	11.677	4,293,800
2018-08-17	16.790	17.010	16.760	16.990	11.508	3,023,700
2018-08-16	16.710	16.870	16.640	16.800	11.379	3,478,900
2018-08-15	16.380	16.750	16.350	16.690	11.304	3,894,500
2018-08-14	16.180	16.440	16.150	16.400	11.108	3,030,700
2018-08-13	16.270	16.330	16.010	16.110	10.912	2,371,900
2018-08-10	16.390	16.460	16.190	16.270	11.020	4,047,900
2018-08-09	16.470	16.550	16.310	16.440	11.135	3,673,100
2018-08-08	16.490	16.520	16.350	16.480	11.162	3,120,600
2018-08-07	16.700	16.720	16.340	16.460	11.149	4,071,500
2018-08-06	17.090	17.160	16.700	16.760	11.352	5,007,300
2018-08-03	16.780	17.140	16.760	17.090	11.575	2,382,900
2018-08-02	16.640	16.830	16.590	16.730	11.331	2,754,400
2018-08-01	16.640	16.720	16.380	16.660	11.284	4,035,300
2018-07-31	16.410	16.770	16.250	16.690	11.304	5,411,200
2018-07-30	16.050	16.350	15.970	16.330	11.061	3,435,500
2018-07-27	16.680	16.690	15.950	16.020	10.851	4,483,700
2018-07-26	16.970	17.340	16.610	16.670	11.291	6,420,500
2018-07-25	16.720	16.810	16.560	16.700	11.311	3,771,800
2018-07-24	16.810	16.900	16.660	16.670	11.291	3,264,400
2018-07-23	16.640	16.830	16.520	16.810	11.386	2,291,100
2018-07-20	16.750	16.780	16.560	16.650	11.277	3,036,800
2018-07-19	16.510	16.890	16.330	16.840	11.406	2,558,300
2018-07-18	16.580	16.620	16.360	16.580	11.230	3,377,200
2018-07-17	16.560	16.880	16.560	16.610	11.250	4,523,000
2018-07-16	16.470	16.600	16.250	16.500	11.176	2,325,200
2018-07-13	16.610	16.730	16.500	16.540	11.203	2,347,400
2018-07-12	16.450	16.570	16.310	16.540	11.203	3,765,600
2018-07-11	16.660	16.790	16.420	16.430	11.128	3,177,300
2018-07-10	16.800	16.910	16.560	16.720	11.325	3,056,200
2018-07-09	16.920	16.950	16.670	16.770	11.359	3,455,100
2018-07-06	16.920	17.030	16.820	16.910	11.453	2,720,700
2018-07-05	16.650	16.860	16.490	16.840	11.406	3,780,600
2018-07-03	16.260	16.790	16.230	16.660	11.284	2,956,500
2018-07-02	16.700	16.810	16.150	16.320	11.054	4,543,200
2018-06-29	17.010	17.120	16.910	16.990	11.318	5,025,100
2018-06-28	17.130	17.180	16.920	17.070	11.371	3,908,100
2018-06-27	17.450	17.510	17.110	17.150	11.424	4,720,300
2018-06-26	17.570	17.680	17.420	17.450	11.624	3,287,900
2018-06-25	17.830	17.930	17.430	17.560	11.698	5,745,900
2018-06-22	17.370	17.960	17.190	17.900	11.924	8,643,900
2018-06-21	16.940	17.430	16.760	17.400	11.591	7,963,000
2018-06-20	16.450	16.920	16.450	16.910	11.265	4,167,600
2018-06-19	16.230	16.520	16.230	16.460	10.965	4,281,400
2018-06-18	16.480	16.640	16.180	16.360	10.898	3,369,800
2018-06-15	16.750	16.800	16.440	16.490	10.985	7,405,500
2018-06-14	16.380	16.590	16.340	16.530	11.011	4,590,100

← NewerPage 35 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.