Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	18.740	19.180	18.700	18.760	11.717	5,171,400
2017-06-28	18.750	19.080	18.710	18.800	11.742	5,538,500
2017-06-27	18.450	18.790	18.350	18.690	11.673	6,296,400
2017-06-26	18.030	18.930	18.000	18.470	11.536	6,905,300
2017-06-23	17.840	18.150	17.640	17.990	11.236	7,827,400
2017-06-22	17.500	17.890	17.310	17.850	11.149	7,295,200
2017-06-21	17.630	17.870	17.380	17.520	10.943	6,932,800
2017-06-20	17.920	18.100	17.530	17.600	10.993	11,070,600
2017-06-19	18.490	18.520	17.820	17.870	11.161	9,199,300
2017-06-16	19.470	19.510	18.350	18.490	11.548	16,648,000
2017-06-15	19.110	19.890	19.100	19.550	12.210	8,911,500
2017-06-14	19.560	19.630	19.140	19.260	12.029	7,285,100
2017-06-13	19.220	19.650	18.960	19.440	12.142	8,962,200
2017-06-12	18.580	19.290	18.580	19.290	12.048	11,995,400
2017-06-09	18.200	18.700	17.900	18.550	11.586	5,474,900
2017-06-08	18.420	18.430	18.070	18.200	11.367	7,430,000
2017-06-07	17.980	18.720	17.920	18.420	11.505	10,799,900
2017-06-06	17.320	18.070	17.020	17.900	11.180	7,399,400
2017-06-05	17.540	17.550	17.240	17.300	10.805	5,350,100
2017-06-02	17.890	18.040	17.470	17.600	10.993	6,356,300
2017-06-01	17.490	17.860	17.390	17.840	11.142	7,780,900
2017-05-31	17.540	17.610	17.140	17.540	10.955	7,300,100
2017-05-30	18.000	18.020	17.450	17.490	10.924	6,233,300
2017-05-26	18.370	18.400	17.930	18.030	11.261	2,754,000
2017-05-25	18.350	18.550	18.230	18.360	11.467	4,079,700
2017-05-24	17.990	18.440	17.990	18.310	11.436	7,352,900
2017-05-23	18.230	18.270	17.990	18.030	11.261	6,648,300
2017-05-22	18.520	18.650	18.110	18.200	11.367	6,210,900
2017-05-19	18.230	18.850	18.130	18.550	11.586	7,982,700
2017-05-18	18.230	18.320	18.020	18.210	11.374	7,627,400
2017-05-17	18.120	18.350	17.910	18.220	11.380	6,586,800
2017-05-16	18.930	18.930	18.120	18.150	11.336	6,176,600
2017-05-15	19.270	19.310	18.860	18.940	11.829	3,513,800
2017-05-12	19.250	19.310	18.870	18.920	11.817	2,986,800
2017-05-11	19.520	19.550	19.100	19.230	12.011	3,840,900
2017-05-10	19.450	19.800	19.390	19.640	12.267	5,303,800
2017-05-09	19.410	19.640	19.180	19.520	12.192	4,851,600
2017-05-08	19.960	20.010	19.310	19.430	12.135	3,667,500
2017-05-05	20.000	20.120	19.860	19.940	12.454	4,074,900
2017-05-04	19.910	19.990	19.390	19.960	12.467	6,884,700
2017-05-03	20.790	20.790	20.030	20.110	12.560	3,562,300
2017-05-02	20.430	20.900	20.260	20.720	12.941	5,654,900
2017-05-01	20.320	20.680	20.160	20.430	12.760	4,012,500
2017-04-28	20.640	20.650	20.180	20.290	12.673	4,208,000
2017-04-27	21.140	21.850	20.630	20.670	12.910	5,790,300
2017-04-26	21.650	21.700	21.090	21.140	13.204	8,016,400
2017-04-25	21.630	21.800	21.530	21.710	13.560	5,728,600
2017-04-24	22.320	22.340	21.520	21.580	13.478	4,859,000
2017-04-21	22.580	22.650	22.160	22.230	13.884	2,704,700
2017-04-20	22.710	22.710	22.430	22.600	14.115	2,289,700
2017-04-19	22.710	23.030	22.640	22.690	14.172	3,246,500
2017-04-18	22.550	22.740	22.470	22.720	14.190	3,224,700
2017-04-17	22.410	22.620	22.360	22.560	14.090	2,647,900
2017-04-13	22.350	22.460	22.260	22.340	13.953	2,058,000
2017-04-12	22.250	22.460	22.110	22.350	13.959	3,181,300
2017-04-11	22.000	22.340	21.950	22.240	13.891	3,654,600
2017-04-10	21.530	21.990	21.430	21.930	13.697	4,269,900
2017-04-07	21.720	21.780	21.460	21.500	13.428	4,360,400
2017-04-06	21.830	21.850	21.620	21.680	13.541	4,111,000
2017-04-05	21.960	22.050	21.830	21.860	13.653	3,500,100

← NewerPage 40 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.