Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	16.760	16.820	16.270	16.300	10.858	3,802,900
2018-06-12	16.480	16.840	16.420	16.730	11.145	3,949,900
2018-06-11	16.400	16.560	16.330	16.500	10.991	3,434,700
2018-06-08	16.280	16.430	15.790	16.380	10.912	3,806,000
2018-06-07	16.220	16.450	16.130	16.280	10.845	4,687,700
2018-06-06	15.940	16.230	15.910	16.210	10.798	4,845,900
2018-06-05	15.750	16.100	15.750	15.960	10.632	5,591,900
2018-06-04	15.470	15.730	15.360	15.710	10.465	4,945,300
2018-06-01	15.450	15.590	15.310	15.390	10.252	3,092,300
2018-05-31	15.350	15.470	15.180	15.460	10.299	6,267,000
2018-05-30	15.110	15.470	14.890	15.390	10.252	3,312,300
2018-05-29	14.910	15.200	14.850	15.120	10.072	3,131,600
2018-05-25	15.040	15.100	14.880	14.990	9.986	2,213,300
2018-05-24	15.160	15.240	14.870	14.970	9.972	2,834,400
2018-05-23	15.100	15.240	14.990	15.160	10.099	4,399,300
2018-05-22	14.630	15.160	14.620	15.100	10.059	8,446,800
2018-05-21	14.150	14.690	13.960	14.640	9.752	5,168,700
2018-05-18	13.990	14.140	13.950	14.050	9.359	6,071,900
2018-05-17	14.010	14.220	13.940	14.000	9.326	2,559,800
2018-05-16	14.060	14.200	13.960	14.000	9.326	2,579,800
2018-05-15	14.170	14.210	13.860	13.980	9.313	4,946,700
2018-05-14	14.430	14.530	14.230	14.280	9.513	2,841,700
2018-05-11	14.590	14.730	14.420	14.430	9.613	3,208,500
2018-05-10	14.570	14.670	14.470	14.560	9.699	2,594,800
2018-05-09	14.440	14.590	14.400	14.470	9.639	2,924,400
2018-05-08	14.590	14.690	14.370	14.450	9.626	3,002,200
2018-05-07	14.730	14.730	14.510	14.630	9.746	3,612,300
2018-05-04	14.340	14.720	14.340	14.670	9.772	3,146,900
2018-05-03	14.400	14.490	14.320	14.360	9.566	3,012,800
2018-05-02	14.610	14.650	14.390	14.430	9.613	4,577,400
2018-05-01	14.520	14.820	14.500	14.780	9.846	4,663,000
2018-04-30	14.680	14.770	14.420	14.510	9.666	5,151,400
2018-04-27	14.060	14.780	14.040	14.690	9.786	5,252,800
2018-04-26	13.540	14.170	13.440	14.070	9.373	7,362,700
2018-04-25	13.290	13.410	13.160	13.240	8.820	3,896,800
2018-04-24	13.380	13.450	13.220	13.310	8.866	3,560,700
2018-04-23	13.330	13.500	13.250	13.360	8.900	3,090,100
2018-04-20	13.660	13.830	13.310	13.330	8.880	4,158,600
2018-04-19	13.920	13.980	13.520	13.600	9.060	5,129,300
2018-04-18	14.050	14.130	13.930	13.950	9.293	3,183,900
2018-04-17	14.010	14.200	13.910	14.020	9.339	6,505,600
2018-04-16	14.030	14.140	13.900	13.950	9.293	5,842,800
2018-04-13	14.010	14.060	13.830	13.990	9.319	3,294,200
2018-04-12	14.350	14.350	13.850	14.010	9.333	3,836,800
2018-04-11	14.320	14.490	14.230	14.330	9.546	2,910,000
2018-04-10	14.330	14.470	14.180	14.310	9.533	3,582,700
2018-04-09	14.370	14.440	14.190	14.270	9.506	2,153,400
2018-04-06	14.600	14.730	14.260	14.330	9.546	3,701,500
2018-04-05	14.560	14.680	14.450	14.660	9.766	3,574,200
2018-04-04	14.210	14.690	14.160	14.570	9.706	4,807,400
2018-04-03	14.090	14.380	13.940	14.270	9.506	3,401,000
2018-04-02	14.150	14.270	13.940	13.990	9.319	4,092,700
2018-03-29	14.580	14.610	14.250	14.400	9.401	7,603,800
2018-03-28	14.200	14.680	14.080	14.530	9.485	4,483,000
2018-03-27	13.970	14.310	13.690	14.130	9.224	5,403,700
2018-03-26	14.100	14.210	13.910	14.190	9.264	2,730,900
2018-03-23	14.250	14.360	13.970	14.010	9.146	3,748,700
2018-03-22	14.070	14.460	14.050	14.200	9.270	4,725,700
2018-03-21	14.140	14.240	13.970	14.140	9.231	4,027,200
2018-03-20	14.260	14.440	14.040	14.170	9.250	4,065,200

← NewerPage 36 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.