Skip to main content

Kilroy Realty Corp (NY: KRC )

35.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

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