Indicators

Kilroy Realty Corp (NY: KRC )

34.02 -0.43 (-1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	36.23	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%)

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.