Kilroy Realty Corp (NY: KRC )

40.79 +0.80 (+2.00%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 27.53 27.69 26.89 27.30 959,617 +0.11(+0.39%)
Oct 30, 2023 26.83 27.41 26.30 27.19 1,045,977 +0.81(+3.08%)
Oct 27, 2023 26.82 26.96 26.27 26.38 1,029,710 -0.21(-0.79%)
Oct 26, 2023 26.45 26.93 25.58 26.59 1,622,953 +0.42(+1.61%)
Oct 25, 2023 26.93 27.11 26.00 26.17 1,068,469 -1.15(-4.20%)
Oct 24, 2023 27.32 27.63 26.99 27.32 815,434 +0.34(+1.27%)
Oct 23, 2023 27.34 27.50 26.91 26.97 983,191 -0.72(-2.59%)
Oct 20, 2023 27.94 28.26 27.64 27.69 880,965 -0.16(-0.58%)
Oct 19, 2023 28.40 28.99 27.69 27.85 1,328,061 -0.98(-3.41%)
Oct 18, 2023 29.19 29.33 28.80 28.83 754,533 -0.88(-2.96%)
Oct 17, 2023 29.10 30.08 29.10 29.71 1,022,498 +0.21(+0.71%)
Oct 16, 2023 28.89 29.65 28.59 29.50 1,038,268 +0.95(+3.31%)
Oct 13, 2023 29.70 30.14 28.32 28.56 1,155,123 -0.24(-0.83%)
Oct 12, 2023 29.55 29.65 28.37 28.80 759,044 -0.75(-2.55%)
Oct 11, 2023 29.11 29.61 28.94 29.55 1,005,536 +0.77(+2.69%)
Oct 10, 2023 28.46 28.98 28.31 28.78 799,876 +0.39(+1.38%)
Oct 09, 2023 27.62 28.57 27.62 28.38 672,942 +0.45(+1.61%)
Oct 06, 2023 28.16 28.23 26.85 27.94 1,259,272 -0.51(-1.78%)
Oct 05, 2023 28.63 28.81 27.99 28.44 1,073,991 -0.27(-0.93%)
Oct 04, 2023 28.61 28.89 28.15 28.71 939,660 +0.31(+1.08%)
Oct 03, 2023 29.31 29.31 27.91 28.40 1,655,892 -1.24(-4.19%)
Oct 02, 2023 30.08 30.39 29.42 29.65 1,224,568 -0.54(-1.80%)
Sep 29, 2023 30.43 30.74 29.98 30.19 974,363 +0.20(+0.67%)
Sep 28, 2023 29.33 30.36 29.31 29.99 970,751 +0.75(+2.58%)
Sep 27, 2023 29.47 29.89 28.81 29.23 1,447,913 -0.03(-0.10%)
Sep 26, 2023 29.61 30.07 28.99 29.26 1,241,098 -0.70(-2.35%)
Sep 25, 2023 30.35 30.15 29.89 29.97 1,335,036 -0.56(-1.84%)
Sep 22, 2023 30.84 31.10 30.15 30.53 1,582,125 -0.18(-0.58%)
Sep 21, 2023 32.95 33.11 30.55 30.71 2,040,410 -2.58(-7.75%)
Sep 20, 2023 33.55 34.18 33.29 33.29 1,148,130 +0.32(+0.97%)
Sep 19, 2023 32.86 33.35 32.86 32.97 1,427,604 +0.14(+0.43%)
Sep 18, 2023 33.53 33.53 32.73 32.83 931,674 -0.80(-2.37%)
Sep 15, 2023 33.47 33.93 33.20 33.63 2,540,707 -0.24(-0.72%)
Sep 14, 2023 33.60 34.15 33.37 33.87 1,271,201 +0.80(+2.41%)
Sep 13, 2023 34.04 34.12 32.74 33.07 1,133,219 -0.93(-2.73%)
Sep 12, 2023 34.71 34.71 33.77 34.00 1,366,366 -0.22(-0.63%)
Sep 11, 2023 35.05 35.23 34.11 34.22 1,155,296 -0.94(-2.67%)
Sep 08, 2023 35.38 35.46 34.87 35.16 881,479 -0.18(-0.50%)
Sep 07, 2023 34.96 35.64 34.88 35.34 1,273,035 +0.18(+0.51%)
Sep 06, 2023 34.88 35.26 34.38 35.16 784,375 +0.21(+0.59%)
Sep 05, 2023 35.12 35.53 34.93 34.95 1,190,696 -0.55(-1.56%)
Sep 01, 2023 34.99 35.67 34.97 35.50 1,118,166 +0.83(+2.38%)
Aug 31, 2023 34.64 34.88 34.42 34.68 1,138,558 +0.06(+0.16%)
Aug 30, 2023 34.42 34.76 34.09 34.62 812,293 +0.13(+0.38%)
Aug 29, 2023 33.47 34.55 33.13 34.49 883,112 +1.06(+3.17%)
Aug 28, 2023 33.00 33.74 32.91 33.43 772,526 +0.65(+1.98%)
Aug 25, 2023 33.20 33.44 32.65 32.78 632,464 -0.30(-0.91%)
Aug 24, 2023 32.87 33.72 32.87 33.08 679,935 +0.06(+0.17%)
Aug 23, 2023 32.42 33.19 32.00 33.03 725,775 +0.96(+2.99%)
Aug 22, 2023 32.58 32.64 32.04 32.07 840,973 -0.24(-0.76%)
Aug 21, 2023 32.37 32.44 31.83 32.31 578,073 -0.21(-0.64%)
Aug 18, 2023 31.98 32.62 31.92 32.52 621,727 +0.15(+0.46%)
Aug 17, 2023 32.46 32.89 32.29 32.37 834,255 -0.16(-0.49%)
Aug 16, 2023 32.75 32.99 32.36 32.53 677,539 -0.33(-1.00%)
Aug 15, 2023 33.48 33.60 32.53 32.86 1,376,727 -1.20(-3.53%)
Aug 14, 2023 34.19 34.25 33.81 34.06 689,336 -0.44(-1.28%)
Aug 11, 2023 33.92 34.78 33.92 34.50 674,204 +0.16(+0.46%)
Aug 10, 2023 34.49 35.14 34.22 34.34 862,022 +0.17(+0.49%)
Aug 09, 2023 35.03 35.03 33.92 34.17 1,580,472 -0.97(-2.75%)
Aug 08, 2023 34.68 35.25 34.43 35.14 926,404 -0.61(-1.71%)
Aug 07, 2023 34.48 35.86 34.48 35.75 958,467 +1.31(+3.82%)
Aug 04, 2023 33.78 34.91 33.59 34.43 1,673,725 +0.47(+1.38%)
Aug 03, 2023 33.05 34.05 32.30 33.96 1,609,942 +0.90(+2.73%)
Aug 02, 2023 32.55 33.11 31.98 33.06 1,400,617 +0.08(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.