Kilroy Realty Corporation KRC
NYSE · United States · Finance
$32.92-0.35 (-1.05%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $32.96 | -0.93% | $33.03 | $33.37 | $32.74 | 194.42K |
| 2026-09-30 | $33.27 | -1.68% | $33.46 | $33.70 | $33.15 | 1.61M |
| 2026-09-29 | $33.84 | -0.24% | $33.93 | $34.20 | $33.75 | 1.44M |
| 2026-09-28 | $33.92 | -0.91% | $34.23 | $34.23 | $33.61 | 1.49M |
| 2026-09-25 | $34.23 | +0.53% | $34.16 | $34.44 | $33.74 | 1.06M |
| 2026-09-24 | $34.05 | +0.03% | $34.07 | $34.39 | $33.91 | 1.04M |
| 2026-09-23 | $34.04 | -2.01% | $34.58 | $34.71 | $33.92 | 1.22M |
| 2026-09-22 | $34.74 | +0.43% | $34.84 | $34.98 | $34.34 | 1.41M |
| 2026-09-21 | $34.59 | +1.05% | $34.51 | $34.67 | $34.20 | 1.18M |
| 2026-09-18 | $34.23 | -0.55% | $34.42 | $34.43 | $34.04 | 3.75M |
| 2026-09-17 | $34.42 | 0.00% | $34.76 | $35.08 | $34.42 | 1.83M |
| 2026-09-16 | $34.42 | -0.23% | $34.40 | $34.90 | $33.77 | 2.13M |
| 2026-09-15 | $34.50 | -1.17% | $34.83 | $35.01 | $34.39 | 1.40M |
| 2026-09-14 | $34.91 | +0.03% | $34.80 | $35.22 | $34.46 | 1.14M |
| 2026-09-11 | $34.90 | +0.14% | $35.26 | $35.37 | $34.76 | 1.08M |
| 2026-09-10 | $34.85 | -1.22% | $35.37 | $35.37 | $34.60 | 1.07M |
| 2026-09-09 | $35.28 | -2.41% | $36.29 | $36.77 | $35.17 | 1.52M |
| 2026-09-08 | $36.15 | -2.67% | $36.90 | $37.30 | $36.12 | 1.36M |
| 2026-09-04 | $37.14 | +0.49% | $36.76 | $37.53 | $36.65 | 1.22M |
| 2026-09-03 | $36.96 | +1.34% | $36.91 | $37.01 | $36.48 | 1.10M |
| 2026-09-02 | $36.47 | +0.69% | $35.98 | $36.62 | $35.86 | 1.25M |
| 2026-09-01 | $36.22 | -0.22% | $36.25 | $36.65 | $35.89 | 1.26M |
| 2026-08-31 | $36.30 | +0.25% | $36.17 | $36.35 | $35.70 | 1.50M |
| 2026-08-28 | $36.21 | -1.31% | $36.79 | $37.10 | $36.19 | 724.90K |
| 2026-08-27 | $36.69 | -0.38% | $36.76 | $37.03 | $36.58 | 749.40K |
| 2026-08-26 | $36.83 | -0.99% | $37.02 | $37.36 | $36.77 | 1.12M |
| 2026-08-25 | $37.20 | +0.87% | $36.98 | $37.24 | $36.64 | 817.70K |
| 2026-08-24 | $36.88 | +0.82% | $36.66 | $37.24 | $36.64 | 949.90K |
| 2026-08-21 | $36.58 | -0.49% | $37.03 | $37.03 | $36.26 | 738.00K |
| 2026-08-20 | $36.76 | 0.00% | $36.77 | $37.14 | $36.58 | 925.30K |
| 2026-08-19 | $36.76 | +1.66% | $36.43 | $37.29 | $36.43 | 1.16M |
| 2026-08-18 | $36.16 | +0.36% | $36.07 | $36.50 | $35.78 | 1.20M |
| 2026-08-17 | $36.03 | -0.77% | $36.27 | $36.68 | $35.65 | 1.39M |
| 2026-08-14 | $36.31 | -1.86% | $37.03 | $37.18 | $36.29 | 881.30K |
| 2026-08-13 | $37.00 | +2.10% | $36.32 | $37.15 | $36.32 | 1.24M |
| 2026-08-12 | $36.24 | -0.55% | $35.58 | $36.55 | $35.41 | 1.27M |
| 2026-08-11 | $36.44 | -1.91% | $37.08 | $37.31 | $36.43 | 1.13M |
| 2026-08-10 | $37.15 | -2.16% | $37.72 | $37.74 | $37.01 | 833.90K |
| 2026-08-07 | $37.97 | +1.85% | $37.32 | $38.20 | $37.32 | 916.20K |
| 2026-08-06 | $37.28 | -3.54% | $38.99 | $39.00 | $37.24 | 1.05M |
| 2026-08-05 | $38.65 | -1.80% | $39.17 | $39.39 | $38.61 | 1.69M |
| 2026-08-04 | $39.36 | +0.92% | $38.74 | $39.54 | $38.27 | 809.20K |
| 2026-08-03 | $39.00 | +0.46% | $38.94 | $39.35 | $38.71 | 932.30K |
| 2026-07-31 | $38.82 | -1.82% | $39.61 | $39.71 | $38.78 | 1.10M |
| 2026-07-30 | $39.54 | +0.28% | $39.87 | $39.88 | $38.45 | 1.27M |
| 2026-07-29 | $39.43 | +1.99% | $38.75 | $40.12 | $38.51 | 1.60M |
| 2026-07-28 | $38.66 | -1.90% | $38.09 | $38.70 | $36.40 | 3.51M |
| 2026-07-27 | $39.41 | -0.03% | $39.57 | $39.70 | $39.03 | 1.57M |
| 2026-07-24 | $39.42 | +2.79% | $38.70 | $39.92 | $38.47 | 1.62M |
| 2026-07-23 | $38.35 | -0.78% | $38.33 | $39.41 | $38.21 | 1.20M |
| 2026-07-22 | $38.65 | -2.30% | $39.43 | $39.46 | $38.47 | 1.05M |
| 2026-07-21 | $39.56 | -0.20% | $40.02 | $40.27 | $39.13 | 1.51M |
| 2026-07-20 | $39.64 | -1.52% | $40.25 | $40.40 | $39.42 | 1.16M |
| 2026-07-17 | $40.25 | -0.40% | $40.32 | $40.85 | $39.80 | 1.59M |
| 2026-07-16 | $40.41 | +1.33% | $39.92 | $40.49 | $39.57 | 1.34M |
| 2026-07-15 | $39.88 | +1.12% | $39.75 | $40.68 | $39.65 | 1.36M |
| 2026-07-14 | $39.44 | +1.23% | $39.05 | $39.51 | $38.83 | 879.50K |
| 2026-07-13 | $38.96 | +1.46% | $38.69 | $39.25 | $38.53 | 729.70K |
| 2026-07-10 | $38.40 | +0.39% | $38.57 | $38.73 | $37.83 | 608.60K |
| 2026-07-09 | $38.25 | -0.23% | $38.58 | $38.78 | $38.15 | 812.00K |
| 2026-07-08 | $38.34 | -1.19% | $38.56 | $38.70 | $37.90 | 1.45M |
| 2026-07-07 | $38.80 | -1.37% | $39.60 | $39.78 | $38.77 | 933.10K |
| 2026-07-06 | $39.34 | +0.05% | $39.65 | $39.77 | $39.15 | 1.15M |
| 2026-07-02 | $39.32 | +0.41% | $39.36 | $39.74 | $39.12 | 1.47M |
| 2026-07-01 | $39.16 | +4.51% | $37.47 | $39.40 | $37.36 | 1.84M |
| 2026-06-30 | $37.47 | -2.42% | $37.53 | $38.11 | $37.45 | 1.36M |
| 2026-06-29 | $38.40 | +0.95% | $37.81 | $38.43 | $37.30 | 1.86M |
| 2026-06-26 | $38.04 | +1.41% | $37.64 | $38.04 | $37.35 | 1.89M |
| 2026-06-25 | $37.51 | +1.60% | $37.09 | $37.59 | $36.67 | 1.15M |
| 2026-06-24 | $36.92 | -0.75% | $37.31 | $37.60 | $36.52 | 1.34M |
| 2026-06-23 | $37.20 | +0.54% | $36.97 | $37.50 | $36.94 | 906.20K |
| 2026-06-22 | $37.00 | +0.52% | $36.67 | $37.09 | $36.41 | 1.44M |
| 2026-06-18 | $36.81 | +1.83% | $36.55 | $37.14 | $36.53 | 2.40M |
| 2026-06-17 | $36.15 | -5.09% | $37.72 | $38.36 | $36.01 | 1.69M |
| 2026-06-16 | $38.09 | -0.73% | $39.28 | $39.49 | $37.98 | 1.92M |
| 2026-06-15 | $38.37 | 0.00% | $38.54 | $38.84 | $38.12 | 1.20M |
| 2026-06-12 | $38.37 | -0.85% | $38.91 | $39.09 | $38.16 | 1.58M |
| 2026-06-11 | $38.70 | +0.73% | $38.76 | $39.10 | $37.94 | 1.26M |
| 2026-06-10 | $38.42 | -0.44% | $38.73 | $39.16 | $38.33 | 1.74M |
| 2026-06-09 | $38.59 | +1.85% | $38.29 | $39.22 | $38.29 | 2.56M |
| 2026-06-08 | $37.89 | +2.32% | $37.72 | $38.44 | $37.55 | 3.50M |
| 2026-06-05 | $37.03 | +0.35% | $36.49 | $37.28 | $36.29 | 2.49M |
| 2026-06-04 | $36.90 | +4.62% | $35.54 | $36.90 | $35.54 | 1.49M |
| 2026-06-03 | $35.27 | +0.97% | $34.88 | $35.33 | $34.51 | 1.51M |
| 2026-06-02 | $34.93 | +2.74% | $33.96 | $35.50 | $33.75 | 1.46M |
| 2026-06-01 | $34.00 | -0.79% | $34.13 | $34.35 | $33.65 | 918.70K |
| 2026-05-29 | $34.27 | -0.26% | $34.36 | $34.75 | $33.82 | 1.73M |
| 2026-05-28 | $34.36 | -1.74% | $34.48 | $34.99 | $34.32 | 2.56M |
| 2026-05-27 | $34.97 | +1.45% | $34.63 | $35.14 | $34.49 | 1.40M |
| 2026-05-26 | $34.47 | +1.47% | $34.15 | $34.60 | $34.15 | 852.20K |