Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	19.280	19.710	19.250	19.580	12.412	2,789,300
2017-09-22	19.260	19.430	19.130	19.180	12.158	2,562,800
2017-09-21	19.460	19.690	19.170	19.260	12.209	2,835,000
2017-09-20	19.680	19.790	19.390	19.490	12.355	3,263,400
2017-09-19	19.890	19.930	19.530	19.670	12.469	4,018,800
2017-09-18	20.500	20.530	19.920	20.030	12.697	3,392,300
2017-09-15	20.560	20.630	20.270	20.550	13.027	6,458,400
2017-09-14	19.910	20.510	19.830	20.500	12.995	4,392,100
2017-09-13	20.040	20.140	19.700	19.860	12.589	3,753,000
2017-09-12	20.300	20.600	19.890	20.010	12.684	5,820,000
2017-09-11	20.230	20.430	20.180	20.300	12.868	3,436,600
2017-09-08	20.470	20.500	20.140	20.170	12.786	3,832,300
2017-09-07	20.240	20.610	20.040	20.580	13.046	5,599,100
2017-09-06	19.870	20.250	19.790	20.190	12.798	4,463,800
2017-09-05	19.850	20.110	19.600	19.800	12.551	4,491,600
2017-09-01	19.630	19.950	19.530	19.810	12.558	2,410,900
2017-08-31	19.530	19.770	19.420	19.620	12.437	3,452,000
2017-08-30	19.250	19.450	19.000	19.440	12.323	2,770,800
2017-08-29	19.400	19.520	19.090	19.290	12.228	3,053,300
2017-08-28	19.750	19.940	19.340	19.390	12.291	2,125,000
2017-08-25	19.670	19.970	19.510	19.850	12.583	2,382,400
2017-08-24	19.940	20.310	19.520	19.600	12.424	3,696,700
2017-08-23	19.520	19.900	19.470	19.790	12.545	1,910,800
2017-08-22	19.740	19.880	19.530	19.540	12.386	2,395,700
2017-08-21	19.380	19.750	19.300	19.710	12.494	2,656,600
2017-08-18	19.390	19.420	19.140	19.340	12.260	3,378,100
2017-08-17	19.650	19.810	19.470	19.530	12.380	3,134,000
2017-08-16	19.800	20.080	19.640	19.680	12.475	2,739,800
2017-08-15	19.910	19.980	19.500	19.670	12.469	2,875,800
2017-08-14	19.810	20.220	19.670	20.090	12.735	2,709,300
2017-08-11	20.250	20.360	19.900	19.990	12.672	3,203,800
2017-08-10	20.460	20.590	20.430	20.460	12.970	4,455,800
2017-08-09	20.400	20.780	20.300	20.500	12.995	4,019,200
2017-08-08	20.360	20.580	20.210	20.470	12.976	3,658,800
2017-08-07	20.280	20.550	20.110	20.460	12.970	2,282,600
2017-08-04	19.940	20.430	19.920	20.320	12.881	4,771,100
2017-08-03	20.050	20.350	19.890	19.930	12.634	3,452,300
2017-08-02	20.550	20.570	20.000	20.040	12.703	5,372,500
2017-08-01	20.300	20.680	20.070	20.610	13.065	3,875,700
2017-07-31	20.410	20.460	19.830	20.180	12.792	11,730,800
2017-07-28	21.080	21.240	20.330	20.410	12.938	6,641,900
2017-07-27	20.100	21.150	19.830	21.020	13.325	9,708,700
2017-07-26	19.660	19.890	19.470	19.740	12.513	5,164,400
2017-07-25	18.980	19.730	18.800	19.670	12.469	6,573,900
2017-07-24	18.870	19.120	18.700	18.920	11.993	4,220,700
2017-07-21	19.020	19.150	18.710	18.890	11.974	2,814,200
2017-07-20	19.110	19.240	18.970	19.040	12.069	2,828,000
2017-07-19	19.060	19.110	18.950	19.070	12.089	3,357,100
2017-07-18	18.920	19.050	18.680	19.040	12.069	4,716,000
2017-07-17	18.900	19.100	18.830	18.930	12.000	3,676,300
2017-07-14	18.860	19.120	18.780	18.950	12.012	4,345,200
2017-07-13	18.440	18.800	18.390	18.730	11.873	4,271,600
2017-07-12	18.480	18.780	18.230	18.370	11.645	5,885,400
2017-07-11	18.230	18.410	17.950	18.310	11.607	4,796,400
2017-07-10	18.570	18.610	18.200	18.230	11.556	6,175,300
2017-07-07	18.020	18.500	17.880	18.430	11.683	6,741,800
2017-07-06	17.760	18.170	17.600	17.960	11.385	7,236,800
2017-07-05	18.870	19.000	17.760	17.850	11.315	6,381,900
2017-07-03	18.180	19.040	18.120	19.000	12.044	3,486,300
2017-06-30	18.840	18.990	18.060	18.350	11.461	6,906,800

← NewerPage 39 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.