Kilroy Realty Corp (NY: KRC )

29.26 +1.65 (+5.98%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 27.33 29.35 27.03 29.26 2,468,550 +1.65(+5.98%)
Mar 23, 2023 28.93 29.39 27.50 27.61 1,995,453 -1.24(-4.30%)
Mar 22, 2023 30.22 30.37 28.84 28.85 1,640,733 -1.69(-5.53%)
Mar 21, 2023 30.41 31.20 29.67 30.54 2,675,268 +1.22(+4.16%)
Mar 20, 2023 28.81 30.08 28.79 29.32 1,724,292 +0.64(+2.23%)
Mar 17, 2023 29.93 29.93 27.96 28.68 2,789,181 -1.37(-4.56%)
Mar 16, 2023 30.68 31.00 29.27 30.05 2,187,396 -1.12(-3.59%)
Mar 15, 2023 29.74 31.42 29.20 31.17 2,543,175 +0.74(+2.43%)
Mar 14, 2023 32.32 32.51 29.85 30.43 2,159,441 -1.09(-3.46%)
Mar 13, 2023 31.03 31.84 30.62 31.52 1,980,675 +0.21(+0.67%)
Mar 10, 2023 34.29 34.37 30.92 31.31 2,940,427 -3.05(-8.88%)
Mar 09, 2023 35.36 35.36 34.29 34.36 1,435,272 -1.36(-3.81%)
Mar 08, 2023 35.43 35.94 35.13 35.72 1,072,641 +0.19(+0.53%)
Mar 07, 2023 36.63 36.87 35.31 35.53 913,894 -1.16(-3.16%)
Mar 06, 2023 37.06 37.34 36.65 36.69 646,908 -0.02(-0.05%)
Mar 03, 2023 36.70 37.04 36.35 36.71 880,168 +0.30(+0.82%)
Mar 02, 2023 35.95 36.55 35.50 36.41 812,264 +0.23(+0.64%)
Mar 01, 2023 35.79 36.28 35.48 36.18 1,247,141 +0.16(+0.44%)
Feb 28, 2023 36.04 36.66 35.93 36.02 1,159,318 -0.05(-0.14%)
Feb 27, 2023 36.93 37.02 35.95 36.07 542,301 -0.34(-0.93%)
Feb 24, 2023 36.73 36.74 36.18 36.41 727,080 -0.78(-2.10%)
Feb 23, 2023 37.25 37.46 36.63 37.19 939,221 +0.14(+0.38%)
Feb 22, 2023 37.45 37.93 36.91 37.05 846,723 -0.20(-0.54%)
Feb 21, 2023 38.02 38.30 37.09 37.25 1,958,505 -1.06(-2.77%)
Feb 17, 2023 38.95 39.08 38.03 38.31 651,960 -0.76(-1.95%)
Feb 16, 2023 39.10 39.47 38.88 39.07 726,401 -0.73(-1.83%)
Feb 15, 2023 39.29 39.84 39.29 39.80 407,246 +0.30(+0.76%)
Feb 14, 2023 39.81 40.04 39.35 39.50 808,256 -0.44(-1.10%)
Feb 13, 2023 39.79 39.98 39.51 39.94 589,395 +0.18(+0.45%)
Feb 10, 2023 39.36 39.87 39.20 39.76 609,886 +0.33(+0.84%)
Feb 09, 2023 40.25 40.50 39.24 39.43 1,091,884 -0.54(-1.35%)
Feb 08, 2023 39.82 40.10 39.38 39.97 762,145 +0.24(+0.60%)
Feb 07, 2023 39.33 40.23 38.90 39.73 1,020,255 +0.08(+0.20%)
Feb 06, 2023 40.04 40.28 38.98 39.65 1,165,098 -0.99(-2.44%)
Feb 03, 2023 41.87 42.17 40.32 40.64 895,594 -1.86(-4.38%)
Feb 02, 2023 42.38 43.48 41.20 42.50 1,419,466 +1.50(+3.66%)
Feb 01, 2023 41.08 41.33 39.71 41.00 1,332,989 -0.04(-0.10%)
Jan 31, 2023 39.76 41.06 39.64 41.04 888,806 +1.19(+2.99%)
Jan 30, 2023 40.29 40.80 39.78 39.85 765,350 -0.96(-2.35%)
Jan 27, 2023 39.12 41.05 39.12 40.81 977,212 +1.68(+4.29%)
Jan 26, 2023 39.30 39.55 38.70 39.13 558,040 +0.07(+0.18%)
Jan 25, 2023 38.03 39.28 37.70 39.06 962,654 +0.74(+1.93%)
Jan 24, 2023 38.05 38.44 37.78 38.32 1,326,276 -0.35(-0.91%)
Jan 23, 2023 38.89 39.43 38.33 38.67 1,044,903 -0.35(-0.90%)
Jan 20, 2023 39.68 39.68 38.04 39.02 2,091,279 -0.73(-1.84%)
Jan 19, 2023 40.02 40.59 39.72 39.75 807,243 -0.62(-1.54%)
Jan 18, 2023 41.06 41.35 40.00 40.37 1,170,199 -0.43(-1.05%)
Jan 17, 2023 40.71 41.07 40.37 40.80 1,013,554 +0.26(+0.64%)
Jan 13, 2023 40.27 41.02 40.00 40.54 911,836 -0.14(-0.34%)
Jan 12, 2023 39.89 40.85 39.50 40.68 728,097 +1.20(+3.04%)
Jan 11, 2023 38.19 39.49 38.02 39.48 630,926 +1.68(+4.44%)
Jan 10, 2023 37.36 37.99 37.26 37.80 672,646 +0.33(+0.88%)
Jan 09, 2023 37.84 38.31 37.28 37.47 924,633 -0.50(-1.32%)
Jan 06, 2023 37.34 38.19 37.29 37.97 1,080,029 +0.70(+1.88%)
Jan 05, 2023 38.45 38.45 37.15 37.27 673,571 -1.71(-4.39%)
Jan 04, 2023 38.98 39.38 38.48 38.98 1,142,074 +0.71(+1.86%)
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.