Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	14.460	14.480	14.100	14.250	9.303	4,701,200
2018-03-16	14.450	14.570	14.280	14.540	9.492	6,480,000
2018-03-15	14.590	14.630	14.280	14.440	9.427	3,746,100
2018-03-14	14.700	14.810	14.480	14.590	9.525	4,345,300
2018-03-13	14.760	14.890	14.600	14.680	9.583	4,599,600
2018-03-12	14.430	14.740	14.410	14.690	9.590	6,289,800
2018-03-09	15.100	15.120	14.300	14.480	9.453	7,360,400
2018-03-08	15.160	15.260	15.070	15.140	9.884	3,158,000
2018-03-07	14.950	15.240	14.920	15.210	9.929	4,502,200
2018-03-06	15.140	15.200	14.920	14.960	9.766	6,050,800
2018-03-05	15.040	15.370	15.000	15.140	9.884	6,681,400
2018-03-02	15.190	15.320	14.970	15.290	9.982	3,437,900
2018-03-01	14.880	15.420	14.820	15.160	9.897	3,904,700
2018-02-28	14.940	15.130	14.900	14.960	9.766	8,156,000
2018-02-27	15.530	15.620	14.840	14.850	9.694	4,814,100
2018-02-26	15.400	15.560	15.220	15.490	10.112	4,749,200
2018-02-23	15.060	15.270	14.860	15.260	9.962	3,629,000
2018-02-22	14.670	15.240	14.630	14.990	9.786	4,883,100
2018-02-21	15.250	15.290	14.670	14.680	9.583	4,519,500
2018-02-20	15.230	15.590	15.210	15.250	9.955	7,793,600
2018-02-16	14.620	15.230	14.620	15.200	9.923	7,789,500
2018-02-15	14.650	14.990	14.470	14.670	9.577	9,583,200
2018-02-14	14.200	14.400	13.990	14.260	9.309	5,116,700
2018-02-13	14.320	14.480	14.090	14.340	9.361	4,179,800
2018-02-12	14.220	14.400	13.900	14.320	9.348	7,088,700
2018-02-09	14.110	14.240	13.700	14.180	9.257	11,249,300
2018-02-08	14.410	14.520	14.000	14.010	9.146	7,182,100
2018-02-07	14.670	14.940	14.510	14.520	9.479	5,589,400
2018-02-06	14.570	14.790	14.330	14.670	9.577	7,778,500
2018-02-05	14.770	15.310	14.620	14.660	9.570	8,344,500
2018-02-02	15.250	15.250	14.710	14.870	9.707	11,164,100
2018-02-01	15.900	15.950	15.280	15.360	10.027	6,852,500
2018-01-31	15.620	15.930	15.560	15.910	10.386	17,769,800
2018-01-30	15.900	15.990	15.570	15.600	10.184	5,451,000
2018-01-29	15.980	15.990	15.460	15.930	10.399	6,969,700
2018-01-26	16.230	16.280	15.850	15.990	10.439	12,460,100
2018-01-25	16.330	16.410	16.060	16.190	10.569	4,042,200
2018-01-24	16.560	16.670	16.260	16.330	10.661	5,059,600
2018-01-23	16.650	16.740	16.520	16.600	10.837	3,249,500
2018-01-22	16.400	16.630	16.400	16.580	10.824	6,272,300
2018-01-19	16.430	16.530	16.350	16.410	10.713	4,736,100
2018-01-18	16.570	16.570	16.410	16.470	10.752	3,087,800
2018-01-17	16.610	16.670	16.450	16.600	10.837	5,919,800
2018-01-16	16.850	16.970	16.550	16.550	10.804	3,722,300
2018-01-12	16.980	17.040	16.680	16.760	10.941	5,447,600
2018-01-11	17.200	17.250	16.980	17.010	11.104	2,620,700
2018-01-10	17.110	17.180	16.930	17.130	11.183	3,072,500
2018-01-09	17.740	17.800	17.190	17.220	11.242	5,301,200
2018-01-08	17.730	17.860	17.580	17.800	11.620	3,832,900
2018-01-05	17.740	17.790	17.570	17.700	11.555	2,725,800
2018-01-04	17.970	18.000	17.610	17.680	11.542	6,021,500
2018-01-03	18.100	18.190	17.860	18.000	11.751	6,540,900
2018-01-02	18.240	18.370	18.090	18.120	11.829	4,118,200
2017-12-29	18.090	18.230	18.030	18.150	11.849	2,296,700
2017-12-28	18.250	18.420	18.120	18.370	11.809	3,127,000
2017-12-27	18.290	18.360	18.210	18.250	11.732	2,439,600
2017-12-26	18.070	18.370	17.960	18.250	11.732	1,752,700
2017-12-22	17.940	18.140	17.830	18.020	11.584	2,818,300
2017-12-21	18.050	18.130	17.910	17.950	11.539	4,045,000
2017-12-20	18.300	18.510	18.020	18.030	11.591	2,956,400

← NewerPage 37 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.