Kilroy Realty Corp (NY: KRC )

36.88 +0.76 (+2.10%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 30.11 30.42 29.51 30.39 2,022,096 +0.51(+1.69%)
Mar 30, 2023 29.50 30.08 29.37 29.88 2,294,220 +0.93(+3.21%)
Mar 29, 2023 28.46 29.08 28.13 28.95 2,194,432 +1.27(+4.60%)
Mar 28, 2023 27.14 27.98 27.02 27.68 945,848 +0.20(+0.74%)
Mar 27, 2023 27.73 28.19 27.01 27.48 1,843,215 +0.51(+1.88%)
Mar 24, 2023 25.19 27.05 24.91 26.97 2,678,221 +1.52(+5.98%)
Mar 23, 2023 26.67 27.08 25.35 25.45 2,164,936 -1.14(-4.30%)
Mar 22, 2023 27.85 27.99 26.58 26.59 1,780,088 -1.56(-5.53%)
Mar 21, 2023 28.03 28.76 27.35 28.15 2,902,491 +1.12(+4.16%)
Mar 20, 2023 26.55 27.73 26.54 27.02 1,870,744 +0.59(+2.23%)
Mar 17, 2023 27.59 27.59 25.77 26.43 3,026,079 -1.26(-4.56%)
Mar 16, 2023 28.28 28.57 26.98 27.70 2,373,182 -1.03(-3.59%)
Mar 15, 2023 27.41 28.96 26.91 28.73 2,759,179 +0.68(+2.43%)
Mar 14, 2023 29.79 29.96 27.51 28.05 2,342,852 -1.00(-3.46%)
Mar 13, 2023 28.60 29.35 28.23 29.05 2,148,903 +0.19(+0.67%)
Mar 10, 2023 31.61 31.67 28.50 28.86 3,190,171 -2.81(-8.88%)
Mar 09, 2023 32.59 32.59 31.61 31.67 1,557,176 -1.25(-3.81%)
Mar 08, 2023 32.66 33.12 32.38 32.92 1,163,745 +0.18(+0.53%)
Mar 07, 2023 33.76 33.98 32.55 32.75 991,515 -1.07(-3.16%)
Mar 06, 2023 34.16 34.42 33.78 33.82 701,853 -0.02(-0.05%)
Mar 03, 2023 33.83 34.14 33.50 33.84 954,924 +0.28(+0.82%)
Mar 02, 2023 33.14 33.69 32.72 33.56 881,253 +0.21(+0.64%)
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.