Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kilroy Realty Corp (NY: KRC )

39.09 +0.27 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 39.40 39.40 37.88 38.82 1,018,305 +0.02(+0.05%)
Sep 25, 2024 39.70 39.75 38.57 38.80 964,342 -0.91(-2.29%)
Sep 24, 2024 39.88 40.21 39.64 39.71 1,485,968 -0.24(-0.60%)
Sep 23, 2024 40.23 40.49 39.83 39.95 1,066,009 -0.04(-0.10%)
Sep 20, 2024 40.50 40.88 39.97 39.99 2,888,779 -0.80(-1.96%)
Sep 19, 2024 40.89 41.23 39.95 40.79 2,944,828 +0.80(+2.00%)
Sep 18, 2024 38.62 40.87 38.39 39.99 2,796,716 +1.53(+3.98%)
Sep 17, 2024 38.21 38.77 38.01 38.46 2,084,491 +0.52(+1.37%)
Sep 16, 2024 36.88 38.00 36.40 37.94 1,007,279 +1.35(+3.69%)
Sep 13, 2024 35.71 36.82 35.63 36.59 883,123 +1.41(+4.01%)
Sep 12, 2024 34.85 35.59 34.62 35.18 739,122 +0.46(+1.32%)
Sep 11, 2024 34.17 34.76 33.77 34.72 579,398 +0.42(+1.22%)
Sep 10, 2024 34.64 34.72 33.91 34.30 690,243 -0.24(-0.69%)
Sep 09, 2024 34.65 35.02 34.24 34.54 782,983 -0.28(-0.80%)
Sep 06, 2024 35.39 35.42 34.66 34.82 556,429 -0.35(-1.00%)
Sep 05, 2024 35.61 35.89 35.07 35.17 746,273 -0.07(-0.20%)
Sep 04, 2024 35.11 35.94 34.92 35.24 587,818 +0.00(+0.00%)
Sep 03, 2024 35.93 36.19 34.92 35.24 725,408 -1.03(-2.84%)
Aug 30, 2024 36.64 36.85 35.91 36.27 1,240,481 -0.02(-0.06%)
Aug 29, 2024 36.10 36.39 35.79 36.29 724,128 +0.19(+0.53%)
Aug 28, 2024 36.30 36.56 35.96 36.10 828,080 -0.44(-1.20%)
Aug 27, 2024 36.06 36.55 35.50 36.54 1,150,322 +0.16(+0.44%)
Aug 26, 2024 36.77 37.01 36.30 36.38 1,435,842 +0.07(+0.19%)
Aug 23, 2024 34.80 36.52 34.62 36.31 833,043 +1.80(+5.22%)
Aug 22, 2024 34.42 34.68 34.09 34.51 564,574 +0.02(+0.06%)
Aug 21, 2024 34.10 34.49 33.75 34.49 889,013 +0.52(+1.53%)
Aug 20, 2024 34.10 34.42 33.79 33.97 779,639 -0.39(-1.14%)
Aug 19, 2024 33.65 34.42 33.56 34.36 601,916 +0.73(+2.17%)
Aug 16, 2024 33.51 33.73 33.16 33.63 899,638 +0.03(+0.09%)
Aug 15, 2024 33.63 33.88 33.05 33.60 892,764 +0.54(+1.63%)
Aug 14, 2024 33.52 33.61 32.98 33.06 590,996 -0.20(-0.60%)
Aug 13, 2024 33.08 33.34 32.67 33.26 840,599 +0.51(+1.56%)
Aug 12, 2024 33.40 33.40 32.52 32.75 872,584 -0.78(-2.33%)
Aug 09, 2024 33.33 33.90 32.89 33.53 657,258 +0.33(+0.99%)
Aug 08, 2024 33.34 33.50 32.91 33.20 830,504 +0.08(+0.24%)
Aug 07, 2024 34.40 34.57 32.99 33.12 1,101,997 -0.71(-2.10%)
Aug 06, 2024 33.17 34.56 32.97 33.83 744,053 +0.83(+2.52%)
Aug 05, 2024 32.24 33.84 31.54 33.00 1,484,744 -0.80(-2.37%)
Aug 02, 2024 34.50 34.80 33.45 33.80 1,225,624 -1.45(-4.11%)
Aug 01, 2024 37.64 37.99 34.92 35.25 1,581,482 -1.72(-4.65%)
Jul 31, 2024 36.88 37.97 36.30 36.97 1,644,057 +0.02(+0.05%)
Jul 30, 2024 36.85 36.98 35.97 36.95 754,490 +0.38(+1.04%)
Jul 29, 2024 36.09 36.69 35.85 36.57 910,356 +0.57(+1.58%)
Jul 26, 2024 35.32 36.31 35.19 36.00 1,059,371 +0.83(+2.36%)
Jul 25, 2024 34.58 35.82 34.40 35.17 936,739 +0.64(+1.85%)
Jul 24, 2024 35.96 36.20 34.52 34.53 1,167,019 -1.52(-4.22%)
Jul 23, 2024 35.00 36.08 34.66 36.05 858,558 +0.92(+2.62%)
Jul 22, 2024 34.51 35.29 34.28 35.13 669,208 +0.58(+1.68%)
Jul 19, 2024 34.87 35.02 34.25 34.55 503,966 -0.49(-1.40%)
Jul 18, 2024 35.77 36.66 34.90 35.04 812,397 -0.86(-2.40%)
Jul 17, 2024 35.87 36.74 35.72 35.90 874,031 -0.22(-0.61%)
Jul 16, 2024 35.99 36.23 35.79 36.12 959,022 +0.36(+1.01%)
Jul 15, 2024 35.59 36.14 35.23 35.76 1,136,367 +0.50(+1.42%)
Jul 12, 2024 34.63 35.57 34.51 35.26 1,609,896 +1.07(+3.13%)
Jul 11, 2024 33.43 34.56 33.22 34.19 1,233,274 +1.89(+5.85%)
Jul 10, 2024 32.27 32.37 31.84 32.30 660,923 +0.23(+0.72%)
Jul 09, 2024 31.72 32.22 31.57 32.07 922,047 +0.33(+1.04%)
Jul 08, 2024 31.55 31.96 31.46 31.74 753,880 +0.50(+1.60%)
Jul 05, 2024 32.22 32.31 31.14 31.24 1,622,497 -1.14(-3.52%)
Jul 03, 2024 32.04 32.61 32.00 32.38 518,146 +0.54(+1.70%)
Jul 02, 2024 31.19 31.96 31.16 31.84 756,821 +0.57(+1.82%)
Jul 01, 2024 31.13 31.53 30.75 31.27 758,280 +0.10(+0.32%)
Jun 28, 2024 31.18 31.34 30.71 31.17 2,061,281 +0.38(+1.23%)
Jun 27, 2024 30.43 30.85 30.25 30.79 849,224 -0.03(-0.10%)
Jun 26, 2024 30.61 30.86 30.51 30.82 790,317 -0.14(-0.44%)
Jun 25, 2024 31.39 31.80 30.88 30.96 852,897 -0.62(-1.96%)
Jun 24, 2024 31.20 31.85 31.16 31.58 752,115 +0.54(+1.74%)
Jun 21, 2024 31.19 31.28 30.97 31.04 1,816,903 -0.08(-0.25%)
Jun 20, 2024 31.22 31.64 31.10 31.11 645,326 -0.27(-0.85%)
Jun 18, 2024 31.10 31.56 31.00 31.38 1,033,510 +0.28(+0.88%)
Jun 17, 2024 31.22 31.33 30.81 31.10 489,943 -0.17(-0.53%)
Jun 14, 2024 30.62 31.36 30.62 31.27 1,016,955 +0.19(+0.60%)
Jun 13, 2024 31.36 31.64 30.82 31.08 1,454,496 -0.25(-0.78%)
Jun 12, 2024 31.93 33.15 31.06 31.33 1,543,081 +0.70(+2.28%)
Jun 11, 2024 30.47 30.88 30.39 30.63 1,304,457 -0.26(-0.83%)
Jun 10, 2024 30.58 31.16 30.25 30.89 1,387,914 -0.14(-0.44%)
Jun 07, 2024 31.26 31.73 30.94 31.03 887,023 -1.01(-3.16%)
Jun 06, 2024 31.94 32.31 31.83 32.04 1,110,733 -0.15(-0.46%)
Jun 05, 2024 32.92 32.96 32.13 32.19 1,069,770 -0.69(-2.09%)
Jun 04, 2024 32.89 33.49 32.67 32.87 666,704 -0.18(-0.54%)
Jun 03, 2024 33.25 33.35 32.55 33.05 1,127,815 +0.10(+0.30%)
May 31, 2024 32.40 33.11 32.12 32.95 1,128,172 +0.84(+2.60%)
May 30, 2024 31.67 32.28 31.39 32.12 1,239,907 +0.59(+1.87%)
May 29, 2024 31.22 31.64 30.58 31.53 1,389,455 -0.27(-0.83%)
May 28, 2024 32.25 32.47 31.53 31.79 1,149,274 -0.15(-0.46%)
May 24, 2024 32.22 32.46 31.84 31.94 714,840 +0.00(+0.00%)
May 23, 2024 33.21 33.21 31.61 31.94 1,328,603 -1.17(-3.53%)
May 22, 2024 33.32 33.61 32.82 33.11 633,942 -0.41(-1.23%)
May 21, 2024 33.04 33.77 32.87 33.52 1,113,180 +0.32(+0.98%)
May 20, 2024 33.86 34.02 33.05 33.20 969,559 -0.63(-1.86%)
May 17, 2024 34.25 34.46 33.76 33.83 906,542 -0.32(-0.95%)
May 16, 2024 34.66 34.82 34.03 34.15 637,715 -0.58(-1.67%)
May 15, 2024 35.49 35.54 34.60 34.73 965,779 +0.07(+0.20%)
May 14, 2024 34.32 34.71 34.03 34.66 943,446 +0.82(+2.41%)
May 13, 2024 33.75 34.14 33.61 33.85 505,996 +0.41(+1.23%)
May 10, 2024 33.99 33.99 33.12 33.43 581,347 -0.42(-1.25%)
May 09, 2024 33.08 33.86 32.87 33.86 841,691 +1.00(+3.05%)
May 08, 2024 33.04 33.08 32.69 32.85 791,141 -0.50(-1.50%)
May 07, 2024 34.02 34.12 33.29 33.35 1,034,202 -0.30(-0.91%)
May 06, 2024 33.92 34.12 33.44 33.66 1,034,951 +0.31(+0.94%)
May 03, 2024 34.40 35.47 33.00 33.35 1,485,506 -0.33(-0.99%)
May 02, 2024 33.17 33.74 32.38 33.68 1,066,503 +1.03(+3.16%)
May 01, 2024 33.09 33.72 32.52 32.65 1,268,787 -0.57(-1.72%)
Apr 30, 2024 33.42 33.92 33.20 33.22 1,001,703 -0.58(-1.72%)
Apr 29, 2024 32.99 33.83 32.99 33.80 966,596 +1.23(+3.77%)
Apr 26, 2024 32.78 33.35 32.57 32.57 813,995 -0.09(-0.27%)
Apr 25, 2024 32.54 32.78 32.11 32.66 725,661 -0.47(-1.42%)
Apr 24, 2024 32.84 33.17 32.57 33.13 736,145 -0.02(-0.06%)
Apr 23, 2024 32.82 33.74 32.75 33.15 599,500 +0.30(+0.93%)
Apr 22, 2024 32.53 33.00 32.30 32.84 647,503 +0.32(+1.00%)
Apr 19, 2024 32.11 32.59 32.11 32.52 933,714 +0.41(+1.29%)
Apr 18, 2024 32.09 32.42 31.76 32.11 683,209 +0.27(+0.83%)
Apr 17, 2024 31.94 32.36 31.80 31.84 728,259 +0.01(+0.03%)
Apr 16, 2024 32.00 32.33 31.35 31.83 907,926 -0.55(-1.70%)
Apr 15, 2024 33.14 33.24 32.21 32.38 884,479 -0.51(-1.55%)
Apr 12, 2024 33.29 33.29 32.61 32.89 899,200 -0.51(-1.53%)
Apr 11, 2024 32.88 33.42 32.62 33.40 1,055,112 +0.74(+2.26%)
Apr 10, 2024 33.78 33.93 32.40 32.67 728,803 -2.58(-7.33%)
Apr 09, 2024 34.47 35.35 34.47 35.25 855,146 +0.91(+2.66%)
Apr 08, 2024 33.91 34.43 33.85 34.34 574,121 +0.79(+2.34%)
Apr 05, 2024 33.21 33.77 32.91 33.55 813,020 +0.04(+0.12%)
Apr 04, 2024 34.57 34.84 33.41 33.51 678,387 -0.60(-1.76%)
Apr 03, 2024 33.86 34.55 33.72 34.11 834,353 +0.01(+0.03%)
Apr 02, 2024 34.05 34.12 33.49 34.10 844,893 -0.45(-1.31%)
Apr 01, 2024 35.95 35.95 34.43 34.55 955,831 -1.25(-3.49%)
Mar 28, 2024 35.75 36.32 35.53 35.80 967,783 +0.30(+0.86%)
Mar 27, 2024 34.95 35.55 34.86 35.50 1,199,615 +0.94(+2.73%)
Mar 26, 2024 35.36 35.38 34.50 34.55 1,264,041 -0.54(-1.54%)
Mar 25, 2024 34.61 35.22 34.61 35.10 1,347,322 +0.48(+1.40%)
Mar 22, 2024 36.29 36.79 34.48 34.61 1,070,468 -1.67(-4.61%)
Mar 21, 2024 35.43 36.54 35.21 36.29 1,770,286 +1.27(+3.62%)
Mar 20, 2024 33.85 35.11 33.62 35.02 828,593 +1.01(+2.96%)
Mar 19, 2024 33.62 34.07 33.55 34.01 854,125 +0.17(+0.52%)
Mar 18, 2024 33.69 33.93 33.34 33.84 731,293 +0.28(+0.84%)
Mar 15, 2024 33.06 34.03 33.06 33.56 2,478,693 +0.28(+0.84%)
Mar 14, 2024 33.90 33.90 32.87 33.28 877,594 -0.88(-2.58%)
Mar 13, 2024 34.23 34.83 34.13 34.16 554,660 -0.02(-0.06%)
Mar 12, 2024 34.23 34.56 33.59 34.18 818,734 -0.20(-0.59%)
Mar 11, 2024 34.96 35.38 34.36 34.38 925,475 -0.77(-2.20%)
Mar 08, 2024 35.58 36.12 35.13 35.15 805,919 -0.05(-0.14%)
Mar 07, 2024 35.14 35.43 34.91 35.20 582,855 +0.34(+0.97%)
Mar 06, 2024 36.26 36.26 34.58 34.86 991,091 -0.81(-2.28%)
Mar 05, 2024 35.55 36.53 35.40 35.68 1,567,648 -0.31(-0.86%)
Mar 04, 2024 35.55 36.48 35.09 35.99 1,042,902 +0.47(+1.34%)
Mar 01, 2024 36.35 36.61 35.39 35.51 1,838,225 -1.16(-3.17%)
Feb 29, 2024 35.52 37.08 35.35 36.67 2,478,672 +1.73(+4.96%)
Feb 28, 2024 34.24 35.52 34.21 34.94 1,014,333 +0.27(+0.78%)
Feb 27, 2024 34.67 34.92 34.34 34.67 667,817 +0.50(+1.47%)
Feb 26, 2024 34.54 34.94 34.00 34.17 643,947 -0.54(-1.56%)
Feb 23, 2024 35.28 35.30 34.69 34.71 637,784 -0.56(-1.59%)
Feb 22, 2024 35.06 35.60 34.76 35.27 1,287,195 +0.21(+0.61%)
Feb 21, 2024 34.67 35.14 34.55 35.06 971,030 +0.05(+0.14%)
Feb 20, 2024 34.66 35.09 34.31 35.01 1,237,391 -0.09(-0.25%)
Feb 16, 2024 34.10 35.31 33.66 35.10 841,782 +0.29(+0.83%)
Feb 15, 2024 33.35 34.82 33.30 34.81 898,235 +1.94(+5.89%)
Feb 14, 2024 32.79 33.15 32.46 32.87 1,251,285 +0.66(+2.04%)
Feb 13, 2024 32.77 33.49 31.64 32.21 1,467,844 -2.31(-6.70%)
Feb 12, 2024 33.91 34.97 33.90 34.52 1,056,843 +0.92(+2.74%)
Feb 09, 2024 33.81 34.14 33.26 33.61 1,123,886 -0.24(-0.71%)
Feb 08, 2024 33.11 34.04 33.07 33.85 992,511 +0.64(+1.92%)
Feb 07, 2024 32.92 33.57 32.09 33.21 1,632,502 +0.36(+1.09%)
Feb 06, 2024 32.48 33.18 31.91 32.85 2,488,484 -0.46(-1.39%)
Feb 05, 2024 33.03 33.69 32.79 33.32 1,368,690 -0.45(-1.32%)
Feb 02, 2024 33.38 34.10 32.84 33.76 2,009,207 -0.31(-0.91%)
Feb 01, 2024 34.67 34.67 32.65 34.07 3,349,978 -0.54(-1.57%)
Jan 31, 2024 36.61 36.78 34.44 34.61 2,238,775 -2.17(-5.89%)
Jan 30, 2024 37.84 37.95 36.64 36.78 1,030,361 -1.43(-3.75%)
Jan 29, 2024 37.68 38.35 37.39 38.21 762,843 +0.53(+1.41%)
Jan 26, 2024 37.84 38.14 37.51 37.68 765,881 +0.02(+0.05%)
Jan 25, 2024 38.17 38.45 37.46 37.66 1,113,426 +0.24(+0.65%)
Jan 24, 2024 38.58 38.58 37.14 37.42 900,897 -0.27(-0.72%)
Jan 23, 2024 38.52 38.81 37.44 37.69 843,439 -0.41(-1.07%)
Jan 22, 2024 37.94 38.24 37.67 38.10 1,164,068 +0.44(+1.16%)
Jan 19, 2024 36.62 37.74 36.08 37.66 1,179,449 +1.30(+3.57%)
Jan 18, 2024 37.14 37.24 36.19 36.36 986,821 -0.69(-1.85%)
Jan 17, 2024 37.34 37.75 36.34 37.05 1,166,992 -1.26(-3.28%)
Jan 16, 2024 38.60 38.85 38.02 38.31 1,036,349 -0.80(-2.05%)
Jan 12, 2024 39.95 40.21 38.91 39.11 1,516,972 -0.09(-0.22%)
Jan 11, 2024 39.96 40.40 39.00 39.20 1,767,188 -1.01(-2.50%)
Jan 10, 2024 39.93 40.85 39.91 40.21 1,347,964 +0.38(+0.95%)
Jan 09, 2024 39.24 40.03 38.93 39.83 1,369,658 +0.12(+0.29%)
Jan 08, 2024 38.91 39.91 38.79 39.71 1,249,124 +0.75(+1.91%)
Jan 05, 2024 37.57 39.24 37.35 38.97 2,184,937 +0.84(+2.21%)
Jan 04, 2024 37.36 38.30 37.06 38.13 787,748 +0.66(+1.76%)
Jan 03, 2024 38.53 38.53 37.31 37.47 1,024,492 -1.96(-4.96%)
Jan 02, 2024 38.62 39.91 38.58 39.42 644,633 +0.86(+2.23%)
Dec 29, 2023 39.19 39.48 38.56 38.56 969,720 -1.05(-2.66%)
Dec 28, 2023 38.68 39.65 38.64 39.62 763,197 +0.70(+1.79%)
Dec 27, 2023 39.49 39.61 38.75 38.92 785,789 -0.62(-1.57%)
Dec 26, 2023 39.20 39.66 38.95 39.54 556,977 +0.56(+1.45%)
Dec 22, 2023 39.57 40.05 38.70 38.98 482,027 -0.21(-0.54%)
Dec 21, 2023 39.70 39.95 38.68 39.19 696,190 +0.10(+0.27%)
Dec 20, 2023 39.13 40.71 39.07 39.08 1,223,004 -0.01(-0.02%)
Dec 19, 2023 39.06 39.37 38.79 39.09 1,216,182 +0.38(+0.99%)
Dec 18, 2023 39.32 39.64 38.40 38.71 1,061,670 -0.44(-1.12%)
Dec 15, 2023 40.79 41.06 39.14 39.15 3,485,120 -1.92(-4.67%)
Dec 14, 2023 39.01 41.42 39.01 41.07 2,216,477 +3.18(+8.39%)
Dec 13, 2023 35.97 38.45 35.57 37.89 1,715,592 +2.02(+5.62%)
Dec 12, 2023 36.44 36.44 35.83 35.87 1,376,088 -0.58(-1.60%)
Dec 11, 2023 36.71 36.87 36.30 36.46 815,097 -0.40(-1.09%)
Dec 08, 2023 36.50 36.88 36.06 36.86 1,970,195 +0.00(+0.00%)
Dec 07, 2023 34.89 36.87 34.89 36.86 2,669,881 +1.91(+5.47%)
Dec 06, 2023 34.71 35.77 34.71 34.95 1,771,872 +0.80(+2.35%)
Dec 05, 2023 33.99 34.15 33.42 34.14 1,551,887 -0.23(-0.67%)
Dec 04, 2023 33.61 34.51 33.59 34.37 1,124,763 +0.55(+1.64%)
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.