Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	18.850	18.850	18.290	18.310	11.771	3,980,900
2017-12-18	18.470	18.860	18.450	18.850	12.118	4,010,600
2017-12-15	18.430	18.640	18.370	18.470	11.874	7,749,000
2017-12-14	18.470	18.520	18.260	18.360	11.803	3,295,100
2017-12-13	18.460	18.710	18.340	18.410	11.835	3,678,200
2017-12-12	18.240	18.570	18.160	18.410	11.835	4,652,800
2017-12-11	18.270	18.460	18.060	18.110	11.642	2,162,100
2017-12-08	18.240	18.340	18.100	18.290	11.758	2,137,300
2017-12-07	18.010	18.270	17.930	18.160	11.674	3,684,600
2017-12-06	18.620	18.640	17.900	18.040	11.597	3,886,700
2017-12-05	19.110	19.110	18.460	18.480	11.880	4,565,300
2017-12-04	18.540	19.380	18.510	19.090	12.272	7,433,700
2017-12-01	18.560	18.570	18.270	18.500	11.893	3,902,100
2017-11-30	18.500	18.770	18.420	18.520	11.906	4,771,800
2017-11-29	18.240	18.600	18.240	18.470	11.874	4,021,200
2017-11-28	18.000	18.320	17.960	18.300	11.764	6,242,300
2017-11-27	18.580	18.640	18.110	18.190	11.694	7,515,500
2017-11-24	18.820	18.870	18.700	18.800	12.086	1,305,400
2017-11-22	18.710	19.000	18.670	18.780	12.073	4,783,600
2017-11-21	19.010	19.010	18.670	18.740	12.047	7,392,000
2017-11-20	19.360	19.370	18.940	18.990	12.208	2,786,500
2017-11-17	19.310	19.530	19.290	19.350	12.439	4,279,200
2017-11-16	19.020	19.380	18.940	19.300	12.407	2,540,000
2017-11-15	18.890	19.220	18.800	19.100	12.279	2,516,400
2017-11-14	18.960	19.150	18.650	18.920	12.163	3,586,500
2017-11-13	19.190	19.470	18.860	18.950	12.182	2,493,800
2017-11-10	18.960	19.280	18.960	19.150	12.311	3,425,300
2017-11-09	18.840	19.360	18.810	19.070	12.259	4,627,100
2017-11-08	18.780	19.290	18.780	18.930	12.169	3,299,100
2017-11-07	18.660	19.070	18.640	18.820	12.099	4,657,400
2017-11-06	18.360	18.870	18.350	18.620	11.970	3,173,300
2017-11-03	18.850	18.980	18.510	18.570	11.938	4,446,300
2017-11-02	18.690	19.110	18.630	18.960	12.189	4,950,700
2017-11-01	18.220	18.730	18.120	18.550	11.925	4,479,300
2017-10-31	18.430	18.430	17.760	18.160	11.674	5,938,900
2017-10-30	18.340	18.480	18.200	18.430	11.848	3,431,800
2017-10-27	18.160	18.360	17.760	18.360	11.803	4,537,900
2017-10-26	18.500	18.750	17.770	18.330	11.784	7,426,000
2017-10-25	18.660	18.760	18.140	18.490	11.887	5,631,500
2017-10-24	18.830	18.930	18.540	18.730	12.041	3,172,200
2017-10-23	18.750	19.010	18.650	18.870	12.131	2,073,600
2017-10-20	19.070	19.100	18.700	18.770	12.067	3,048,200
2017-10-19	19.190	19.380	19.000	19.070	12.259	2,627,900
2017-10-18	19.260	19.510	19.060	19.180	12.330	1,760,700
2017-10-17	19.250	19.340	19.160	19.260	12.382	3,290,900
2017-10-16	19.420	19.550	19.190	19.260	12.382	2,204,500
2017-10-13	19.420	19.790	19.280	19.460	12.510	2,650,600
2017-10-12	19.410	19.560	19.220	19.280	12.394	3,380,500
2017-10-11	19.490	19.600	19.420	19.420	12.484	2,090,400
2017-10-10	19.240	19.560	19.210	19.460	12.510	2,728,900
2017-10-09	19.120	19.300	19.070	19.160	12.317	2,172,100
2017-10-06	19.190	19.220	18.970	19.110	12.285	3,057,800
2017-10-05	19.280	19.620	19.210	19.290	12.401	3,211,300
2017-10-04	19.110	19.220	18.960	19.220	12.356	4,339,300
2017-10-03	19.090	19.190	18.850	19.110	12.285	2,500,300
2017-10-02	19.550	19.590	19.200	19.360	12.272	2,753,900
2017-09-29	19.500	19.680	19.410	19.550	12.393	2,847,600
2017-09-28	19.440	19.520	19.260	19.480	12.348	3,270,200
2017-09-27	20.050	20.130	19.280	19.410	12.304	3,786,400
2017-09-26	19.890	20.260	19.670	20.160	12.779	4,864,000

← NewerPage 38 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.