Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	21.960	22.050	21.830	21.860	13.653	3,500,100
2017-04-04	22.100	22.210	21.840	21.900	13.678	3,999,900
2017-04-03	21.820	22.210	21.770	22.090	13.797	4,519,300
2017-03-31	22.000	22.120	21.960	22.090	13.628	5,048,500
2017-03-30	21.910	21.990	21.710	21.960	13.548	2,475,300
2017-03-29	22.060	22.060	21.760	21.930	13.530	3,265,500
2017-03-28	21.930	22.120	21.720	22.090	13.628	3,172,800
2017-03-27	22.500	22.690	21.930	22.000	13.573	3,319,800
2017-03-24	22.490	22.750	22.490	22.580	13.931	3,146,400
2017-03-23	22.120	22.750	22.090	22.490	13.875	3,007,900
2017-03-22	22.570	22.570	21.860	22.130	13.653	3,732,200
2017-03-21	22.550	22.710	22.480	22.580	13.931	3,082,300
2017-03-20	22.790	22.820	22.510	22.560	13.918	3,960,400
2017-03-17	22.800	22.840	22.460	22.790	14.060	7,561,700
2017-03-16	22.820	22.910	22.700	22.790	14.060	4,255,700
2017-03-15	22.360	23.020	22.230	22.800	14.066	5,324,800
2017-03-14	21.700	22.300	21.700	22.190	13.690	5,988,400
2017-03-13	21.980	21.980	21.660	21.850	13.480	5,561,400
2017-03-10	21.590	21.930	21.460	21.640	13.351	4,907,500
2017-03-09	22.220	22.390	21.560	21.590	13.320	5,680,100
2017-03-08	22.650	22.650	22.120	22.240	13.721	4,058,000
2017-03-07	23.120	23.170	22.730	22.750	14.035	3,139,000
2017-03-06	23.310	23.310	23.000	23.160	14.288	4,976,000
2017-03-03	23.620	23.650	23.000	23.380	14.424	5,274,800
2017-03-02	23.680	23.750	23.410	23.530	14.517	4,274,200
2017-03-01	24.110	24.110	23.680	23.760	14.659	3,998,700
2017-02-28	24.410	24.600	24.150	24.250	14.961	9,280,500
2017-02-27	24.440	24.680	24.290	24.450	15.084	3,673,400
2017-02-24	24.460	24.470	24.070	24.380	15.041	3,208,500
2017-02-23	24.430	24.510	24.200	24.480	15.103	2,635,100
2017-02-22	24.650	24.750	24.260	24.350	15.022	2,947,200
2017-02-21	24.320	24.710	24.200	24.650	15.208	2,001,300
2017-02-17	24.240	24.360	24.050	24.330	15.010	3,157,900
2017-02-16	24.210	24.530	24.100	24.230	14.948	3,924,000
2017-02-15	24.650	24.650	24.020	24.140	14.893	3,896,300
2017-02-14	24.880	24.880	24.580	24.680	15.226	2,783,700
2017-02-13	24.970	25.150	24.770	24.910	15.368	2,136,500
2017-02-10	24.760	25.080	24.710	25.040	15.448	2,033,700
2017-02-09	24.660	24.830	24.580	24.790	15.294	2,393,500
2017-02-08	24.310	24.630	24.270	24.610	15.183	3,462,700
2017-02-07	24.710	24.870	24.280	24.310	14.998	3,597,000
2017-02-06	24.850	24.960	24.670	24.760	15.275	2,615,500
2017-02-03	25.100	25.100	24.260	24.850	15.331	5,493,100
2017-02-02	24.520	24.910	24.430	24.870	15.343	3,688,300
2017-02-01	24.880	25.080	24.510	24.570	15.158	3,081,100
2017-01-31	24.810	25.180	24.740	24.890	15.356	7,566,700
2017-01-30	24.770	24.910	24.560	24.760	15.275	4,109,100
2017-01-27	25.130	25.140	24.650	24.810	15.306	2,871,900
2017-01-26	25.190	25.410	25.000	25.080	15.473	2,358,400
2017-01-25	25.410	25.480	25.060	25.120	15.498	2,522,600
2017-01-24	25.370	25.460	25.160	25.400	15.670	2,294,300
2017-01-23	25.170	25.420	25.070	25.350	15.639	2,940,100
2017-01-20	25.000	25.190	24.890	25.150	15.516	2,018,900
2017-01-19	25.390	25.480	24.910	24.980	15.411	2,478,800
2017-01-18	25.510	25.700	25.320	25.500	15.732	1,966,900
2017-01-17	25.320	25.570	25.290	25.540	15.757	2,541,700
2017-01-13	25.300	25.470	25.060	25.330	15.627	2,405,300
2017-01-12	24.950	25.440	24.720	25.350	15.639	2,930,200
2017-01-11	25.050	25.220	24.910	24.950	15.393	2,583,100
2017-01-10	25.530	25.570	25.130	25.140	15.510	2,394,300

← NewerPage 41 of 79 · 4,732 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.