Kilroy Realty Corp (NY: KRC )

39.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 39.19 39.48 38.56 38.56 969,720 -1.05(-2.66%)
Dec 28, 2023 38.68 39.65 38.64 39.62 763,197 +0.70(+1.79%)
Dec 27, 2023 39.49 39.61 38.75 38.92 785,789 -0.62(-1.57%)
Dec 26, 2023 39.20 39.66 38.95 39.54 556,977 +0.56(+1.45%)
Dec 22, 2023 39.57 40.05 38.70 38.98 482,027 -0.21(-0.54%)
Dec 21, 2023 39.70 39.95 38.68 39.19 696,190 +0.10(+0.27%)
Dec 20, 2023 39.13 40.71 39.07 39.08 1,223,004 -0.01(-0.02%)
Dec 19, 2023 39.06 39.37 38.79 39.09 1,216,182 +0.38(+0.99%)
Dec 18, 2023 39.32 39.64 38.40 38.71 1,061,670 -0.44(-1.12%)
Dec 15, 2023 40.79 41.06 39.14 39.15 3,485,120 -1.92(-4.67%)
Dec 14, 2023 39.01 41.42 39.01 41.07 2,216,477 +3.18(+8.39%)
Dec 13, 2023 35.97 38.45 35.57 37.89 1,715,592 +2.02(+5.62%)
Dec 12, 2023 36.44 36.44 35.83 35.87 1,376,088 -0.58(-1.60%)
Dec 11, 2023 36.71 36.87 36.30 36.46 815,097 -0.40(-1.09%)
Dec 08, 2023 36.50 36.88 36.06 36.86 1,970,195 +0.00(+0.00%)
Dec 07, 2023 34.89 36.87 34.89 36.86 2,669,881 +1.91(+5.47%)
Dec 06, 2023 34.71 35.77 34.71 34.95 1,771,872 +0.80(+2.35%)
Dec 05, 2023 33.99 34.15 33.42 34.14 1,551,887 -0.23(-0.67%)
Dec 04, 2023 33.61 34.51 33.59 34.37 1,124,763 +0.55(+1.64%)
Dec 01, 2023 31.58 34.01 31.24 33.82 1,771,008 +2.32(+7.37%)
Nov 30, 2023 31.82 32.24 31.26 31.50 1,641,707 -0.32(-0.99%)
Nov 29, 2023 31.14 32.48 31.14 31.81 2,336,381 +1.12(+3.64%)
Nov 28, 2023 28.96 30.72 28.53 30.70 1,626,991 +1.61(+5.55%)
Nov 27, 2023 28.77 29.29 28.38 29.08 978,568 +0.26(+0.89%)
Nov 24, 2023 28.98 29.03 28.54 28.82 215,134 -0.12(-0.43%)
Nov 22, 2023 29.33 29.33 28.79 28.95 471,034 +0.03(+0.10%)
Nov 21, 2023 29.11 29.40 28.63 28.92 477,661 -0.66(-2.23%)
Nov 20, 2023 29.53 29.64 29.06 29.58 769,525 +0.04(+0.13%)
Nov 17, 2023 29.79 29.83 29.19 29.54 766,116 +0.19(+0.65%)
Nov 16, 2023 30.30 30.61 29.30 29.35 792,215 -1.08(-3.55%)
Nov 15, 2023 30.01 31.38 30.01 30.43 1,066,128 +0.28(+0.92%)
Nov 14, 2023 28.51 30.65 28.50 30.15 1,155,019 +3.40(+12.71%)
Nov 13, 2023 26.79 26.93 26.16 26.75 1,108,210 -0.50(-1.82%)
Nov 10, 2023 27.32 27.35 26.79 27.25 994,479 +0.14(+0.53%)
Nov 09, 2023 28.73 28.76 26.75 27.11 1,251,066 -1.38(-4.86%)
Nov 08, 2023 28.77 28.80 28.08 28.49 744,199 -0.12(-0.43%)
Nov 07, 2023 29.67 29.87 28.58 28.61 1,089,890 -1.22(-4.10%)
Nov 06, 2023 29.85 30.06 29.47 29.84 977,244 -0.25(-0.83%)
Nov 03, 2023 29.82 30.71 29.82 30.08 1,138,802 +1.09(+3.76%)
Nov 02, 2023 28.12 29.19 27.95 29.00 1,095,739 +1.81(+6.64%)
Nov 01, 2023 27.19 27.66 26.82 27.19 1,079,361 -0.11(-0.39%)
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%)
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.