Kilroy Realty Corp (NY: KRC )

40.53 -0.26 (-0.64%)
Streaming Delayed Price Updated: 11:28 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 68.04 68.41 66.69 66.74 827,886 -1.23(-1.81%)
Mar 30, 2022 68.25 68.34 67.47 67.97 873,803 -0.47(-0.69%)
Mar 29, 2022 67.48 68.59 66.86 68.44 1,312,109 +1.51(+2.26%)
Mar 28, 2022 66.80 67.01 66.05 66.93 1,313,633 -0.23(-0.35%)
Mar 25, 2022 65.88 67.17 65.69 67.17 831,612 +1.52(+2.31%)
Mar 24, 2022 64.77 65.67 64.17 65.65 543,486 +1.02(+1.57%)
Mar 23, 2022 65.00 65.13 64.41 64.64 648,186 -0.51(-0.79%)
Mar 22, 2022 65.14 65.75 64.61 65.15 740,849 +0.55(+0.85%)
Mar 21, 2022 64.90 65.52 64.24 64.60 763,994 -0.31(-0.48%)
Mar 18, 2022 64.79 65.39 64.19 64.91 1,276,104 +0.16(+0.25%)
Mar 17, 2022 63.76 64.89 63.37 64.75 1,053,540 +0.82(+1.28%)
Mar 16, 2022 64.29 64.71 62.47 63.93 849,038 +0.27(+0.42%)
Mar 15, 2022 64.05 64.29 62.61 63.66 655,171 +0.09(+0.14%)
Mar 14, 2022 63.84 64.51 63.18 63.58 896,236 -0.01(-0.01%)
Mar 11, 2022 64.30 64.88 63.48 63.59 675,971 -0.24(-0.38%)
Mar 10, 2022 62.61 63.98 61.95 63.83 574,861 +0.49(+0.77%)
Mar 09, 2022 62.67 64.20 62.51 63.34 683,213 +1.86(+3.02%)
Mar 08, 2022 61.71 62.25 61.18 61.49 748,701 -0.25(-0.41%)
Mar 07, 2022 62.20 62.86 61.54 61.74 496,820 -0.62(-0.99%)
Mar 04, 2022 61.63 62.40 61.46 62.35 823,732 -0.23(-0.36%)
Mar 03, 2022 61.75 62.91 61.60 62.58 618,943 +0.30(+0.49%)
Mar 02, 2022 61.95 63.02 61.95 62.28 737,605 +0.45(+0.73%)
Mar 01, 2022 62.10 62.76 61.28 61.82 673,533 -0.31(-0.50%)
Feb 28, 2022 60.88 62.94 60.45 62.14 1,073,333 +0.30(+0.49%)
Feb 25, 2022 60.58 61.88 60.84 61.83 835,785 +2.17(+3.64%)
Feb 24, 2022 58.35 59.79 57.39 59.66 912,048 +0.23(+0.38%)
Feb 23, 2022 61.10 61.38 59.39 59.44 649,497 -1.35(-2.23%)
Feb 22, 2022 60.33 61.50 59.90 60.79 889,531 -0.64(-1.05%)
Feb 18, 2022 61.43 0 -1.05(-1.68%)
Feb 17, 2022 61.93 62.86 61.80 62.48 1,220,938 +0.45(+0.73%)
Feb 16, 2022 60.62 62.11 60.61 62.03 1,240,991 +1.49(+2.46%)
Feb 15, 2022 59.13 60.75 59.13 60.54 895,651 +1.75(+2.98%)
Feb 14, 2022 58.74 59.66 58.33 58.79 1,165,295 +0.03(+0.06%)
Feb 11, 2022 58.54 59.91 58.23 58.75 1,000,559 +0.54(+0.92%)
Feb 10, 2022 57.79 59.46 57.55 58.22 741,213 -0.30(-0.52%)
Feb 09, 2022 58.36 58.97 57.89 58.52 422,249 +0.81(+1.40%)
Feb 08, 2022 58.39 58.67 57.27 57.71 838,023 -0.36(-0.63%)
Feb 07, 2022 57.92 58.30 57.47 58.08 837,344 +0.38(+0.66%)
Feb 04, 2022 57.34 58.33 56.45 57.69 1,478,988 +0.07(+0.12%)
Feb 03, 2022 57.60 57.63 1,205,381 -0.18(-0.32%)
Feb 02, 2022 57.50 58.72 57.21 57.81 1,207,856 +0.00(+0.00%)
Feb 01, 2022 56.55 58.13 56.18 57.81 1,436,220 +2.28(+4.11%)
Jan 31, 2022 54.07 55.53 55.53 969,794 +0.82(+1.51%)
Jan 28, 2022 53.10 54.71 52.38 54.70 667,838 +1.56(+2.94%)
Jan 27, 2022 54.88 55.58 52.83 53.14 562,411 -1.26(-2.31%)
Jan 26, 2022 55.59 56.19 53.95 54.40 739,050 -0.49(-0.90%)
Jan 25, 2022 53.98 55.52 53.23 54.89 705,964 -0.05(-0.09%)
Jan 24, 2022 54.59 55.06 52.77 54.94 802,656 -0.55(-0.99%)
Jan 21, 2022 56.74 57.07 55.38 55.49 757,736 -1.26(-2.22%)
Jan 20, 2022 58.73 58.78 56.59 56.75 1,101,038 -1.30(-2.24%)
Jan 19, 2022 59.67 59.67 58.03 58.05 479,544 -1.46(-2.45%)
Jan 18, 2022 60.51 60.51 59.20 59.51 515,476 -1.15(-1.89%)
Jan 14, 2022 60.65 0 -0.58(-0.95%)
Jan 13, 2022 60.63 61.67 60.39 61.23 438,912 +0.84(+1.39%)
Jan 12, 2022 60.99 61.22 60.31 60.39 507,575 -0.83(-1.36%)
Jan 11, 2022 61.56 61.56 60.57 61.23 861,704 -0.21(-0.34%)
Jan 10, 2022 61.96 62.05 60.89 61.43 710,620 -0.21(-0.34%)
Jan 07, 2022 61.01 62.54 61.01 61.64 938,824 +0.49(+0.81%)
Jan 06, 2022 60.50 61.49 59.86 61.15 583,150 +1.34(+2.25%)
Jan 05, 2022 60.56 61.07 59.64 59.80 961,694 -0.86(-1.42%)
Jan 04, 2022 59.81 61.47 59.81 60.66 732,589 +1.35(+2.28%)
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.