Skip to main content

Kilroy Realty Corp (NY: KRC )

36.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 35.56 36.17 35.47 36.12 1,178,939 +0.96(+2.73%)
Mar 26, 2024 35.98 36.00 35.10 35.16 1,242,254 -0.55(-1.54%)
Mar 25, 2024 35.22 35.83 35.22 35.71 1,324,100 +0.49(+1.40%)
Mar 22, 2024 36.92 37.44 35.08 35.22 1,052,017 -1.70(-4.61%)
Mar 21, 2024 36.06 37.18 35.83 36.92 1,739,773 +1.29(+3.62%)
Mar 20, 2024 34.44 35.72 34.20 35.63 814,312 +1.02(+2.96%)
Mar 19, 2024 34.21 34.67 34.14 34.61 839,403 +0.18(+0.51%)
Mar 18, 2024 34.28 34.53 33.93 34.43 718,688 +0.29(+0.84%)
Mar 15, 2024 33.64 34.63 33.64 34.15 2,435,970 +0.29(+0.84%)
Mar 14, 2024 34.49 34.49 33.45 33.86 862,468 -0.90(-2.58%)
Mar 13, 2024 34.84 35.45 34.73 34.76 545,100 -0.02(-0.06%)
Mar 12, 2024 34.84 35.17 34.18 34.78 804,622 -0.21(-0.59%)
Mar 11, 2024 35.57 36.00 34.96 34.98 909,524 -0.79(-2.20%)
Mar 08, 2024 36.20 36.75 35.75 35.77 792,028 -0.05(-0.14%)
Mar 07, 2024 35.76 36.05 35.52 35.82 572,809 +0.34(+0.97%)
Mar 06, 2024 36.89 36.89 35.19 35.48 974,008 -0.83(-2.28%)
Mar 05, 2024 36.17 37.17 36.02 36.30 1,540,628 -0.32(-0.86%)
Mar 04, 2024 36.17 37.12 35.70 36.62 1,024,927 +0.48(+1.34%)
Mar 01, 2024 36.99 37.25 36.01 36.13 1,806,541 -1.18(-3.17%)
Feb 29, 2024 36.14 37.73 35.97 37.32 2,435,950 +1.76(+4.96%)
Feb 28, 2024 34.84 36.14 34.81 35.55 996,850 +0.28(+0.78%)
Feb 27, 2024 35.28 35.53 34.94 35.28 656,307 +0.51(+1.47%)
Feb 26, 2024 35.15 35.55 34.60 34.77 632,848 -0.55(-1.56%)
Feb 23, 2024 35.90 35.92 35.30 35.32 626,791 -0.57(-1.59%)
Feb 22, 2024 35.67 36.20 35.37 35.89 1,265,009 +0.22(+0.61%)
Feb 21, 2024 35.28 35.76 35.16 35.67 954,293 +0.05(+0.14%)
Feb 20, 2024 35.27 35.70 34.91 35.62 1,216,064 -0.09(-0.25%)
Feb 16, 2024 34.70 35.93 34.25 35.71 827,273 +0.30(+0.83%)
Feb 15, 2024 33.94 35.43 33.88 35.42 882,753 +1.97(+5.89%)
Feb 14, 2024 33.37 33.73 33.03 33.45 1,229,718 +0.67(+2.04%)
Feb 13, 2024 33.35 34.08 32.20 32.78 1,442,545 -2.35(-6.70%)
Feb 12, 2024 34.50 35.58 34.49 35.13 1,038,627 +0.94(+2.74%)
Feb 09, 2024 34.40 34.74 33.84 34.19 1,104,515 -0.25(-0.71%)
Feb 08, 2024 33.69 34.64 33.65 34.44 975,405 +0.65(+1.92%)
Feb 07, 2024 33.50 34.16 32.65 33.79 1,604,364 +0.36(+1.09%)
Feb 06, 2024 33.05 33.76 32.47 33.43 2,445,593 -0.47(-1.39%)
Feb 05, 2024 33.61 34.28 33.37 33.90 1,345,100 -0.45(-1.32%)
Feb 02, 2024 33.97 34.70 33.42 34.35 1,974,576 -0.32(-0.91%)
Feb 01, 2024 35.28 35.28 33.22 34.67 3,292,238 -0.55(-1.57%)
Jan 31, 2024 37.25 37.43 35.05 35.22 2,200,188 -2.21(-5.89%)
Jan 30, 2024 38.50 38.62 37.29 37.43 1,012,602 -1.46(-3.75%)
Jan 29, 2024 38.34 39.02 38.05 38.88 749,694 +0.54(+1.41%)
Jan 26, 2024 38.51 38.81 38.16 38.34 752,681 +0.02(+0.05%)
Jan 25, 2024 38.84 39.13 38.11 38.32 1,094,235 +0.25(+0.65%)
Jan 24, 2024 39.26 39.26 37.79 38.08 885,370 -0.28(-0.72%)
Jan 23, 2024 39.20 39.49 38.10 38.35 828,902 -0.41(-1.07%)
Jan 22, 2024 38.61 38.91 38.33 38.76 1,144,004 +0.44(+1.16%)
Jan 19, 2024 37.26 38.40 36.72 38.32 1,159,120 +1.32(+3.57%)
Jan 18, 2024 37.79 37.89 36.82 37.00 969,812 -0.70(-1.85%)
Jan 17, 2024 38.00 38.41 36.98 37.70 1,146,878 -1.28(-3.28%)
Jan 16, 2024 39.28 39.53 38.69 38.98 1,018,486 -0.82(-2.05%)
Jan 12, 2024 40.66 40.91 39.59 39.80 1,490,826 -0.09(-0.22%)
Jan 11, 2024 40.67 41.11 39.68 39.89 1,736,729 -1.02(-2.50%)
Jan 10, 2024 40.63 41.56 40.61 40.91 1,324,731 +0.38(+0.95%)
Jan 09, 2024 39.93 40.73 39.62 40.53 1,346,051 +0.12(+0.29%)
Jan 08, 2024 39.59 40.61 39.47 40.41 1,227,594 +0.76(+1.91%)
Jan 05, 2024 38.23 39.93 38.01 39.65 2,147,277 +0.86(+2.21%)
Jan 04, 2024 38.02 38.97 37.71 38.79 774,171 +0.67(+1.76%)
Jan 03, 2024 39.21 39.21 37.97 38.12 1,006,834 -1.99(-4.96%)
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.