Skip to main content

Kilroy Realty Corp (NY: KRC )

31.93 -0.60 (-1.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 32.34 32.12 31.85 31.93 1,252,538 -0.60(-1.84%)
Sep 22, 2023 32.86 33.14 32.12 32.53 1,484,850 -0.19(-0.58%)
Sep 21, 2023 35.11 35.28 32.55 32.72 1,914,958 -2.75(-7.75%)
Sep 20, 2023 35.75 36.42 35.47 35.47 1,077,539 +0.34(+0.97%)
Sep 19, 2023 35.01 35.54 35.01 35.13 1,339,830 +0.15(+0.43%)
Sep 18, 2023 35.73 35.73 34.87 34.98 874,391 -0.85(-2.37%)
Sep 15, 2023 35.66 36.15 35.38 35.83 2,384,495 -0.26(-0.72%)
Sep 14, 2023 35.80 36.39 35.56 36.09 1,193,043 +0.85(+2.41%)
Sep 13, 2023 36.27 36.35 34.88 35.24 1,063,545 -0.99(-2.73%)
Sep 12, 2023 36.98 36.98 35.98 36.23 1,282,357 -0.23(-0.63%)
Sep 11, 2023 37.35 37.53 36.34 36.46 1,084,264 -1.00(-2.67%)
Sep 08, 2023 37.70 37.78 37.15 37.46 827,283 -0.19(-0.50%)
Sep 07, 2023 37.25 37.98 37.17 37.65 1,194,764 +0.19(+0.51%)
Sep 06, 2023 37.17 37.56 36.63 37.46 736,149 +0.22(+0.59%)
Sep 05, 2023 37.42 37.86 37.22 37.24 1,117,488 -0.59(-1.56%)
Sep 01, 2023 37.28 38.01 37.26 37.83 1,049,417 +0.88(+2.38%)
Aug 31, 2023 36.91 37.16 36.68 36.95 1,068,555 +0.06(+0.16%)
Aug 30, 2023 36.68 37.04 36.32 36.89 762,350 +0.14(+0.38%)
Aug 29, 2023 35.66 36.81 35.30 36.75 828,815 +1.13(+3.17%)
Aug 28, 2023 35.16 35.95 35.07 35.62 725,028 +0.69(+1.98%)
Aug 25, 2023 35.37 35.63 34.78 34.93 593,578 -0.32(-0.91%)
Aug 24, 2023 35.02 35.93 35.02 35.25 638,130 +0.06(+0.17%)
Aug 23, 2023 34.54 35.36 34.10 35.19 681,152 +1.02(+2.99%)
Aug 22, 2023 34.71 34.78 34.14 34.17 789,267 -0.26(-0.76%)
Aug 21, 2023 34.49 34.57 33.91 34.43 542,531 -0.22(-0.63%)
Aug 18, 2023 34.08 34.76 34.01 34.65 583,501 +0.16(+0.46%)
Aug 17, 2023 34.59 35.04 34.41 34.49 782,962 -0.17(-0.49%)
Aug 16, 2023 34.90 35.15 34.48 34.66 635,882 -0.35(-1.00%)
Aug 15, 2023 35.67 35.80 34.66 35.01 1,292,081 -1.28(-3.53%)
Aug 14, 2023 36.43 36.49 36.03 36.29 646,953 -0.47(-1.28%)
Aug 11, 2023 36.14 37.06 36.14 36.76 632,752 +0.17(+0.46%)
Aug 10, 2023 36.75 37.44 36.46 36.59 809,022 +0.18(+0.49%)
Aug 09, 2023 37.32 37.32 36.15 36.41 1,483,299 -1.03(-2.75%)
Aug 08, 2023 36.95 37.56 36.69 37.44 869,445 -0.65(-1.71%)
Aug 07, 2023 36.74 38.20 36.74 38.09 899,537 +1.40(+3.82%)
Aug 04, 2023 35.99 37.20 35.79 36.69 1,570,818 +0.50(+1.38%)
Aug 03, 2023 35.22 36.28 34.42 36.19 1,510,957 +0.96(+2.72%)
Aug 02, 2023 34.68 35.28 34.07 35.23 1,314,502 +0.09(+0.26%)
Aug 01, 2023 36.17 36.42 34.11 35.14 2,356,464 -0.56(-1.57%)
Jul 31, 2023 35.69 36.07 35.38 35.70 1,214,806 +0.13(+0.37%)
Jul 28, 2023 35.46 35.73 35.25 35.57 635,879 +0.72(+2.07%)
Jul 27, 2023 35.12 35.67 34.70 34.85 1,182,944 -0.24(-0.68%)
Jul 26, 2023 33.87 35.21 33.87 35.09 1,004,430 +1.20(+3.54%)
Jul 25, 2023 33.98 34.30 33.68 33.89 962,228 -0.19(-0.56%)
Jul 24, 2023 33.73 34.43 33.72 34.08 494,986 +0.33(+0.98%)
Jul 21, 2023 33.94 34.00 33.39 33.75 556,544 +0.05(+0.15%)
Jul 20, 2023 34.48 34.59 33.53 33.70 740,684 -0.93(-2.69%)
Jul 19, 2023 33.98 34.77 33.97 34.63 1,256,391 +1.00(+2.97%)
Jul 18, 2023 32.85 33.66 32.71 33.63 1,308,220 +0.94(+2.88%)
Jul 17, 2023 33.14 33.33 32.59 32.69 1,097,546 -0.45(-1.36%)
Jul 14, 2023 33.48 33.87 33.03 33.14 795,020 -0.45(-1.34%)
Jul 13, 2023 32.80 33.67 32.55 33.59 1,165,775 +0.84(+2.56%)
Jul 12, 2023 33.56 34.05 32.69 32.75 1,691,253 -0.16(-0.49%)
Jul 11, 2023 32.27 32.99 31.92 32.91 1,170,281 +0.97(+3.04%)
Jul 10, 2023 31.48 32.19 31.22 31.94 1,433,964 +0.15(+0.47%)
Jul 07, 2023 30.45 32.37 30.45 31.79 2,157,080 +1.26(+4.13%)
Jul 06, 2023 30.11 30.55 29.81 30.53 1,278,401 -0.36(-1.17%)
Jul 05, 2023 30.90 31.52 30.41 30.89 966,321 -0.23(-0.74%)
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.