Indicators

Kilroy Realty Corp (NY: KRC )

33.14 -0.09 (-0.27%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	33.35	33.93	33.14	33.14	799,966	-0.09(-0.27%)
Apr 25, 2024	33.11	33.35	32.67	33.23	713,154	-0.48(-1.42%)
Apr 24, 2024	33.42	33.75	33.14	33.71	723,457	-0.02(-0.06%)
Apr 23, 2024	33.40	34.33	33.32	33.73	589,168	+0.31(+0.93%)
Apr 22, 2024	33.10	33.58	32.87	33.42	636,343	+0.33(+1.00%)
Apr 19, 2024	32.67	33.16	32.67	33.09	917,621	+0.42(+1.29%)
Apr 18, 2024	32.65	32.99	32.32	32.67	671,434	+0.27(+0.83%)
Apr 17, 2024	32.50	32.92	32.36	32.40	715,707	+0.01(+0.03%)
Apr 16, 2024	32.56	32.90	31.90	32.39	892,278	-0.56(-1.70%)
Apr 15, 2024	33.72	33.82	32.77	32.95	869,235	-0.52(-1.55%)
Apr 12, 2024	33.87	33.87	33.18	33.47	883,702	-0.52(-1.53%)
Apr 11, 2024	33.46	34.01	33.19	33.99	1,036,927	+0.75(+2.26%)
Apr 10, 2024	34.37	34.53	32.97	33.24	716,242	-2.63(-7.33%)
Apr 09, 2024	35.07	35.97	35.07	35.87	840,407	+0.93(+2.66%)
Apr 08, 2024	34.50	35.03	34.44	34.94	564,226	+0.80(+2.34%)
Apr 05, 2024	33.79	34.36	33.49	34.14	799,007	+0.04(+0.12%)
Apr 04, 2024	35.18	35.45	34.00	34.10	666,695	-0.61(-1.76%)
Apr 03, 2024	34.45	35.16	34.31	34.71	819,973	+0.01(+0.03%)
Apr 02, 2024	34.65	34.72	34.08	34.70	830,331	-0.46(-1.31%)

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.