Dark

KRC
Kilroy Realty Corp.
stock NYSE

At Close

Jun 13, 2025 3:59:54 PM EDT

35.22USD-2.031%(-0.73)1,057,058

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-35.95)0

After-hours

Jun 13, 2025 4:00:30 PM EDT

35.22USD+0.028%(+0.01)2,212

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-13	35.660	35.8900	34.8850	35.22	-2.031%	1,057,058	0.000%
2025-06-12	35.410	36.0100	35.2600	35.95	+0.842%	1,094,004	-2.031%
2025-06-11	35.890	36.2650	35.5800	35.65	+0.310%	1,518,701	-1.206%
2025-06-10	35.180	35.9700	34.6622	35.54	+1.630%	1,786,336	-0.900%
2025-06-09	35.250	35.5300	34.8550	34.97	+0.143%	1,510,849	+0.715%
2025-06-06	34.640	35.3400	34.5700	34.92	+2.255%	1,893,754	+0.859%
2025-06-05	33.480	34.2500	33.3000	34.15	+1.667%	1,192,001	+3.133%
2025-06-04	33.260	33.8600	32.9800	33.59	+1.266%	1,557,744	+4.853%
2025-06-03	32.350	33.3000	31.9450	33.17	+2.821%	1,078,176	+6.180%
2025-06-02	32.000	32.4150	31.3700	32.26	+0.186%	1,027,929	+9.175%
2025-05-30	32.700	32.7400	32.0100	32.20	-2.098%	1,184,916	+9.379%
2025-05-29	32.670	33.0900	32.4200	32.89	+1.544%	1,199,395	+7.084%
2025-05-28	32.350	32.6450	32.1600	32.39	-0.216%	1,129,499	+8.737%
2025-05-27	31.880	32.6950	31.4400	32.46	+3.806%	1,164,154	+8.503%
2025-05-23	31.150	31.5000	31.0800	31.27	-0.762%	1,290,614	+12.632%
2025-05-22	31.500	31.8000	31.2100	31.51	-0.032%	1,185,486	+11.774%
2025-05-21	32.450	32.7300	31.5100	31.52	-3.756%	1,152,311	+11.739%
2025-05-20	32.740	33.1500	32.6900	32.75	-0.667%	937,482	+7.542%
2025-05-19	32.260	33.0700	32.1800	32.97	+0.365%	886,249	+6.824%
2025-05-16	32.360	32.9900	32.1500	32.85	+1.077%	1,012,921	+7.215%
2025-05-15	31.410	32.5300	31.4100	32.50	+3.076%	1,131,045	+8.369%
2025-05-14	31.660	31.9600	31.2800	31.53	-0.662%	1,156,422	+11.703%
2025-05-13	32.490	32.7366	31.6600	31.74	-1.977%	1,230,936	+10.964%
2025-05-12	32.590	32.9300	32.2200	32.38	+2.371%	914,256	+8.771%
2025-05-09	31.050	31.7300	30.9200	31.63	+1.606%	1,009,080	+11.350%
2025-05-08	31.190	31.4800	30.6300	31.13	+0.973%	799,760	+13.138%
2025-05-07	31.080	31.2700	30.6600	30.83	+0.065%	1,213,650	+14.239%
2025-05-06	30.900	31.4400	30.1500	30.81	-3.356%	1,700,679	+14.314%
2025-05-05	32.080	32.5000	31.8000	31.88	-1.666%	1,079,529	+10.477%
2025-05-02	32.330	32.7900	32.2200	32.42	+1.439%	983,314	+8.637%
2025-05-01	31.800	32.4700	31.2300	31.96	+1.428%	1,469,757	+10.200%
2025-04-30	31.170	31.6200	30.5450	31.51	-0.850%	1,495,673	+11.774%
2025-04-29	32.470	32.6100	31.7000	31.78	-2.754%	915,014	+10.824%
2025-04-28	32.280	32.7900	32.1750	32.68	+0.958%	775,528	+7.772%
2025-04-25	32.440	32.6400	32.1050	32.37	-0.675%	590,354	+8.804%
2025-04-24	32.430	32.7300	32.1100	32.59	+0.215%	1,329,892	+8.070%
2025-04-23	33.360	33.7400	32.3500	32.52	+1.182%	1,300,511	+8.303%
2025-04-22	31.680	32.3800	31.5000	32.14	+3.013%	1,381,863	+9.583%
2025-04-21	31.350	31.5600	30.8845	31.20	-1.856%	1,127,661	+12.885%
2025-04-17	31.510	32.1700	31.3950	31.79	+1.793%	1,532,300	+10.790%
2025-04-16	31.510	32.0900	30.9600	31.23	-0.446%	1,933,564	+12.776%
2025-04-15	30.940	31.5600	30.7500	31.37	+1.390%	1,557,856	+12.273%
2025-04-14	30.410	31.3400	30.1328	30.94	+3.965%	2,451,084	+13.833%
2025-04-11	29.010	29.8200	27.9700	29.76	+1.466%	1,871,284	+18.347%
2025-04-10	29.990	30.1600	28.2900	29.33	-5.081%	1,451,881	+20.082%
2025-04-09	27.750	31.0400	27.0700	30.90	+9.110%	3,491,058	+13.981%
2025-04-08	30.110	30.6200	27.8600	28.32	-3.641%	1,895,690	+24.364%
2025-04-07	28.940	30.9800	27.8000	29.39	-2.033%	3,268,164	+19.837%
2025-04-04	29.810	30.4150	28.5358	30.00	-1.832%	2,659,727	+17.400%
2025-04-03	32.445	32.4600	30.5000	30.56	-8.228%	2,035,329	+15.249%
2025-04-02	32.340	33.3800	32.2050	33.30	+1.339%	1,111,182	+5.766%
2025-04-01	32.920	32.9200	31.8800	32.86	+0.305%	1,822,177	+7.182%
2025-03-31	32.405	32.9800	32.2950	32.76	-1.474%	2,016,074	+7.509%
2025-03-28	33.960	34.3250	32.9800	33.25	-2.863%	1,690,894	+5.925%
2025-03-27	34.450	34.7800	34.1000	34.23	-0.811%	976,840	+2.892%
2025-03-26	35.180	35.4600	34.2300	34.51	-1.597%	1,731,478	+2.057%
2025-03-25	35.080	35.4900	34.4900	35.07	+0.171%	1,584,569	+0.428%
2025-03-24	34.820	35.3200	34.5950	35.01	+1.862%	1,874,299	+0.600%
2025-03-21	34.300	34.7500	34.0900	34.37	-0.550%	2,190,667	+2.473%
2025-03-20	34.250	34.8000	34.2500	34.56	-0.116%	1,151,601	+1.910%
2025-03-19	34.040	34.8300	34.0200	34.60	+1.288%	1,262,391	+1.792%
2025-03-18	34.030	34.5200	33.8300	34.16	-0.466%	1,154,075	+3.103%
2025-03-17	33.220	34.5300	33.2000	34.32	+3.436%	1,478,994	+2.622%
2025-03-14	32.420	33.1900	32.1050	33.18	+3.623%	1,529,500	+6.148%
2025-03-13	32.970	33.5200	31.9500	32.02	-2.763%	1,704,228	+9.994%
2025-03-12	32.650	33.2300	32.3700	32.93	+1.417%	3,565,101	+6.954%
2025-03-11	33.190	33.2700	32.1700	32.47	-2.110%	2,620,792	+8.469%
2025-03-10	33.060	33.7200	32.9100	33.17	-0.450%	2,212,060	+6.180%
2025-03-07	33.170	33.5050	32.5100	33.32	+0.878%	1,133,725	+5.702%
2025-03-06	33.570	33.7783	32.9850	33.03	-2.853%	1,398,613	+6.630%
2025-03-05	33.880	34.3975	33.0800	34.00	-0.059%	1,470,452	+3.588%
2025-03-04	34.270	34.7099	33.3400	34.02	-1.931%	1,385,602	+3.527%
2025-03-03	35.770	36.0650	34.3600	34.69	-2.829%	962,612	+1.528%
2025-02-28	35.580	35.9400	35.4200	35.70	+0.422%	1,606,528	-1.345%
2025-02-27	35.250	36.1300	34.9300	35.55	+2.924%	1,370,004	-0.928%
2025-02-26	34.330	35.1700	34.1350	34.54	+1.409%	1,094,578	+1.969%
2025-02-25	33.380	34.6300	33.3800	34.06	+2.375%	1,487,777	+3.406%
2025-02-24	33.020	33.4800	32.6100	33.27	+1.495%	1,177,115	+5.861%
2025-02-21	33.760	33.8800	32.2900	32.78	-2.091%	2,156,228	+7.444%
2025-02-20	34.150	34.2000	33.2900	33.48	-1.847%	1,685,409	+5.197%
2025-02-19	34.340	34.7600	33.7700	34.11	-1.757%	1,405,273	+3.254%
2025-02-18	34.730	34.8950	34.0300	34.72	-0.544%	1,488,933	+1.440%
2025-02-14	35.700	36.2000	34.7600	34.91	-1.384%	1,420,909	+0.888%
2025-02-13	35.200	35.6400	34.7600	35.40	+1.085%	1,396,972	-0.508%
2025-02-12	35.000	35.3200	34.4300	35.02	-2.233%	2,255,356	+0.571%
2025-02-11	36.290	37.8600	35.5600	35.82	-2.637%	3,554,433	-1.675%
2025-02-10	37.310	37.4250	36.7100	36.79	-1.235%	1,718,592	-4.267%
2025-02-07	37.170	37.4400	36.4100	37.25	+0.215%	1,480,588	-5.450%
2025-02-06	37.160	37.5050	36.7500	37.17	+1.060%	2,931,751	-5.246%
2025-02-05	37.530	37.6100	36.1600	36.78	-0.969%	1,860,112	-4.241%
2025-02-04	37.350	37.5800	36.7100	37.14	-1.039%	1,495,486	-5.170%
2025-02-03	37.670	38.1500	37.2900	37.53	-3.819%	1,167,229	-6.155%
2025-01-31	38.890	39.1400	38.3900	39.02	+0.334%	1,418,921	-9.739%
2025-01-30	37.680	39.6200	37.5900	38.89	+4.319%	1,756,673	-9.437%
2025-01-29	39.150	39.1500	37.2400	37.28	-5.140%	2,381,246	-5.526%
2025-01-28	39.350	39.9400	38.9800	39.30	-1.008%	1,077,750	-10.382%
2025-01-27	38.480	39.9800	38.4800	39.70	+2.188%	968,744	-11.285%
2025-01-24	37.730	39.0800	37.5400	38.85	+2.696%	1,284,042	-9.344%
2025-01-23	38.160	38.2600	37.4200	37.83	-1.124%	896,392	-6.899%
2025-01-22	39.020	39.3650	38.2300	38.26	-2.373%	980,886	-7.946%
2025-01-21	39.250	39.7300	39.0300	39.19	+0.590%	780,523	-10.130%
2025-01-17	38.700	39.4950	38.5300	38.96	+1.830%	1,061,308	-9.600%
2025-01-16	37.740	38.4650	37.6600	38.26	+1.083%	648,053	-7.946%
2025-01-15	38.710	38.9500	37.7100	37.85	+1.829%	1,058,492	-6.948%
2025-01-14	36.290	37.2700	36.2900	37.17	+2.993%	763,666	-5.246%
2025-01-13	35.520	36.2200	34.9650	36.09	+1.548%	962,120	-2.411%
2025-01-10	36.070	36.2600	35.2700	35.54	-4.127%	1,358,457	-0.900%
2025-01-08	37.640	37.7250	36.7400	37.07	-2.422%	1,227,133	-4.991%
2025-01-07	39.460	39.9800	37.7500	37.99	-3.896%	1,102,821	-7.291%
2025-01-06	40.670	40.7400	39.5100	39.53	-2.707%	642,470	-10.903%
2025-01-03	40.120	40.7700	40.0700	40.63	+1.957%	650,311	-13.315%
2025-01-02	39.880	40.5900	39.6400	39.85	-1.483%	988,705	-11.619%
2024-12-31	40.510	40.9500	39.9900	40.45	-0.123%	962,801	-12.930%
2024-12-30	40.910	40.9100	40.1875	40.50	-1.412%	795,238	-13.037%
2024-12-27	41.700	42.3500	40.9500	41.08	-2.097%	687,001	-14.265%
2024-12-26	41.490	42.3300	41.4250	41.96	+0.191%	706,682	-16.063%
2024-12-24	41.030	41.8800	40.5400	41.88	+2.723%	455,554	-15.903%
2024-12-23	40.350	40.8700	39.6900	40.77	+0.667%	1,129,382	-13.613%
2024-12-20	39.490	41.5700	39.4850	40.50	+4.086%	3,026,572	-13.037%
2024-12-19	38.680	39.6800	38.6000	38.91	+1.302%	2,369,175	-9.483%
2024-12-18	42.100	42.3150	38.3900	38.41	-8.613%	1,387,878	-8.305%
2024-12-17	41.810	42.3600	41.6700	42.03	-0.190%	906,134	-16.203%
2024-12-16	41.570	42.5500	41.5000	42.11	+0.862%	1,178,405	-16.362%
2024-12-13	41.350	41.8900	40.9200	41.75	+1.139%	1,073,232	-15.641%
2024-12-12	40.790	41.9200	40.6700	41.28	+0.855%	1,003,807	-14.680%
2024-12-11	41.090	41.3000	40.5200	40.93	+0.664%	861,009	-13.951%
2024-12-10	41.480	42.0000	40.6100	40.66	-2.236%	901,636	-13.379%
2024-12-09	40.450	41.8500	40.4100	41.59	+3.483%	880,673	-15.316%
2024-12-06	40.610	40.7100	39.9700	40.19	-0.273%	647,768	-12.366%
2024-12-05	40.630	40.7900	40.1400	40.30	-0.739%	1,105,025	-12.605%
2024-12-04	40.420	40.9517	40.4150	40.60	+0.396%	972,459	-13.251%
2024-12-03	41.200	41.3100	40.0500	40.44	-1.630%	605,301	-12.908%
2024-12-02	41.510	41.7200	40.5700	41.11	-1.011%	921,715	-14.327%
2024-11-29	42.110	42.4100	41.4400	41.53	-1.237%	646,410	-15.194%
2024-11-27	42.610	43.4200	41.9300	42.05	-0.849%	1,326,514	-16.243%
2024-11-26	42.040	42.4800	41.3800	42.41	+0.928%	1,342,519	-16.954%
2024-11-25	41.330	42.6500	41.2400	42.02	+3.370%	1,344,960	-16.183%
2024-11-22	39.880	40.9600	39.8800	40.65	+2.290%	916,796	-13.358%
2024-11-21	39.050	40.2000	39.0100	39.74	+2.608%	745,860	-11.374%
2024-11-20	38.150	38.8100	38.0800	38.73	+0.676%	610,795	-9.063%
2024-11-19	38.200	38.5700	37.8250	38.47	+0.026%	1,162,542	-8.448%
2024-11-18	38.550	38.8776	38.3300	38.46	-0.876%	1,186,258	-8.424%
2024-11-15	39.510	39.5100	38.4000	38.80	-1.523%	1,124,389	-9.227%
2024-11-14	39.910	40.0900	39.1200	39.40	-1.327%	1,028,022	-10.609%
2024-11-13	40.290	40.9150	39.8000	39.93	+0.301%	749,050	-11.796%
2024-11-12	40.910	41.3700	39.6100	39.81	-3.678%	729,392	-11.530%
2024-11-11	41.540	42.1000	41.2600	41.33	-0.506%	715,630	-14.783%
2024-11-08	41.040	41.6200	40.7400	41.54	+1.317%	659,099	-15.214%
2024-11-07	40.250	41.2150	40.1650	41.00	+1.435%	610,055	-14.098%
2024-11-06	40.070	41.0000	39.7700	40.42	+2.071%	1,474,747	-12.865%
2024-11-05	39.060	40.0150	38.9600	39.60	+0.815%	976,965	-11.061%
2024-11-04	38.950	39.5800	38.8600	39.28	+1.003%	1,517,289	-10.336%
2024-11-01	40.580	40.8700	38.8500	38.89	-3.307%	1,137,803	-9.437%
2024-10-31	40.480	41.0100	40.1600	40.22	-1.349%	1,242,729	-12.432%
2024-10-30	41.370	41.5300	40.5900	40.77	-1.235%	1,412,388	-13.613%
2024-10-29	43.140	43.1400	40.7500	41.28	-0.817%	1,871,086	-14.680%
2024-10-28	41.880	42.2600	41.5904	41.62	+0.483%	894,794	-15.377%
2024-10-25	41.880	42.0200	41.3100	41.42	-0.624%	1,023,882	-14.969%
2024-10-24	41.610	42.1100	41.5300	41.68	+0.531%	771,435	-15.499%
2024-10-23	42.000	42.2725	41.3100	41.46	-1.286%	1,189,604	-15.051%
2024-10-22	42.180	42.5550	41.7850	42.00	-0.427%	870,543	-16.143%
2024-10-21	43.330	43.4800	42.1400	42.18	-3.168%	1,594,534	-16.501%
2024-10-18	42.670	43.7800	42.5000	43.56	+1.823%	1,430,258	-19.146%
2024-10-17	41.150	42.9200	41.1500	42.78	+3.383%	2,378,779	-17.672%
2024-10-16	40.580	41.5700	40.5000	41.38	+3.141%	1,111,737	-14.886%
2024-10-15	39.570	41.2250	39.5700	40.12	+1.544%	1,078,301	-12.213%
2024-10-14	38.700	39.7720	38.5800	39.51	+1.620%	1,038,072	-10.858%
2024-10-11	38.260	38.8900	38.1350	38.88	+2.181%	789,729	-9.414%
2024-10-10	37.310	38.2400	37.3100	38.05	+1.440%	926,125	-7.438%
2024-10-09	37.570	37.7750	37.2000	37.51	-0.160%	661,349	-6.105%
2024-10-08	37.970	38.0900	37.1900	37.57	-0.530%	737,767	-6.255%
2024-10-07	37.920	38.1900	37.4550	37.77	-1.177%	571,638	-6.751%
2024-10-04	37.910	38.3500	37.5900	38.22	+1.460%	575,408	-7.849%
2024-10-03	37.690	37.9248	37.3900	37.67	-0.476%	590,323	-6.504%
2024-10-02	38.020	38.3200	37.7900	37.85	-1.097%	632,209	-6.948%
2024-10-01	38.580	38.5800	37.8200	38.27	-1.111%	931,208	-7.970%
2024-09-30	38.400	39.0500	38.3400	38.70	-0.998%	1,133,439	-8.992%
2024-09-27	39.400	39.4000	38.6600	39.09	+0.696%	982,340	-9.900%
2024-09-26	39.400	39.4000	37.8800	38.82	+0.052%	1,008,234	-9.274%
2024-09-25	39.700	39.7500	38.5700	38.80	-2.292%	924,172	-9.227%
2024-09-24	39.880	40.2100	39.6400	39.71	-0.601%	1,452,478	-11.307%
2024-09-23	40.230	40.4900	39.8300	39.95	-0.100%	1,044,925	-11.840%
2024-09-20	40.500	40.8800	39.9700	39.99	-1.961%	2,664,074	-11.928%
2024-09-19	40.890	41.2300	39.9550	40.79	+2.001%	2,928,048	-13.655%
2024-09-18	38.620	40.8700	38.3900	39.99	+3.978%	2,772,661	-11.928%
2024-09-17	38.210	38.7700	38.0100	38.46	+1.371%	2,053,768	-8.424%
2024-09-16	36.880	38.0000	36.3950	37.94	+3.690%	876,780	-7.169%
2024-09-13	35.710	36.8200	35.6300	36.59	+4.008%	881,448	-3.744%
2024-09-12	34.850	35.5950	34.6200	35.18	+1.325%	718,582	+0.114%
2024-09-11	34.170	34.7600	33.7750	34.72	+1.224%	560,672	+1.440%
2024-09-10	34.640	34.7150	33.9100	34.30	-0.695%	677,054	+2.682%
2024-09-09	34.650	35.0200	34.2450	34.54	-0.804%	773,100	+1.969%
2024-09-06	35.390	35.4200	34.6650	34.82	-0.995%	536,211	+1.149%
2024-09-05	35.610	35.8900	35.0700	35.17	-0.199%	725,241	+0.142%
2024-09-04	35.110	35.9400	34.9200	35.24	0.000%	574,866	-0.057%
2024-09-03	35.930	36.1850	34.9200	35.24	-2.840%	693,384	-0.057%
2024-08-30	36.640	36.8500	35.9100	36.27	-0.055%	1,088,935	-2.895%
2024-08-29	36.100	36.3900	35.7900	36.29	+0.526%	702,122	-2.948%
2024-08-28	36.300	36.5600	35.9571	36.10	-1.204%	803,509	-2.438%
2024-08-27	36.060	36.5500	35.5000	36.54	+0.440%	1,125,993	-3.612%
2024-08-26	36.770	37.0100	36.3000	36.38	+0.193%	1,417,823	-3.189%
2024-08-23	34.800	36.5200	34.6150	36.31	+5.216%	819,937	-3.002%
2024-08-22	34.420	34.6800	34.0900	34.51	+0.058%	524,785	+2.057%
2024-08-21	34.100	34.4900	33.7500	34.49	+1.531%	875,338	+2.117%
2024-08-20	34.100	34.4200	33.7900	33.97	-1.135%	773,009	+3.680%
2024-08-19	33.650	34.4200	33.5600	34.36	+2.171%	597,725	+2.503%
2024-08-16	33.510	33.7250	33.1600	33.63	+0.089%	885,856	+4.728%
2024-08-15	33.630	33.8800	33.0500	33.60	+1.633%	839,637	+4.821%
2024-08-14	33.520	33.6100	32.9800	33.06	-0.601%	558,422	+6.534%
2024-08-13	33.080	33.3400	32.6700	33.26	+1.557%	815,361	+5.893%
2024-08-12	33.400	33.4000	32.5250	32.75	-2.326%	839,077	+7.542%
2024-08-09	33.330	33.9000	32.8900	33.53	+0.994%	615,140	+5.040%
2024-08-08	33.340	33.5000	32.9150	33.20	+0.242%	820,513	+6.084%
2024-08-07	34.400	34.5700	32.9900	33.12	-2.099%	1,072,070	+6.341%
2024-08-06	33.170	34.5600	32.9725	33.83	+2.515%	735,249	+4.109%
2024-08-05	32.240	33.8350	31.5400	33.00	-2.367%	1,466,490	+6.727%
2024-08-02	34.500	34.7995	33.4450	33.80	-4.113%	1,207,789	+4.201%
2024-08-01	37.640	37.9900	34.9200	35.25	-4.652%	1,543,533	-0.085%
2024-07-31	36.880	37.9700	36.2950	36.97	+0.054%	1,531,603	-4.734%
2024-07-30	36.850	36.9800	35.9700	36.95	+1.039%	737,523	-4.682%
2024-07-29	36.090	36.6900	35.8500	36.57	+1.583%	904,537	-3.692%
2024-07-26	35.320	36.3100	35.1900	36.00	+2.360%	1,024,349	-2.167%
2024-07-25	34.580	35.8200	34.3950	35.17	+1.853%	921,690	+0.142%
2024-07-24	35.960	36.2000	34.5200	34.53	-4.216%	1,146,956	+1.998%
2024-07-23	35.000	36.0800	34.6600	36.05	+2.619%	835,049	-2.302%
2024-07-22	34.510	35.2900	34.2800	35.13	+1.679%	636,751	+0.256%
2024-07-19	34.870	35.0200	34.2500	34.55	-1.398%	490,664	+1.939%
2024-07-18	35.770	36.6600	34.9000	35.04	-2.396%	799,594	+0.514%
2024-07-17	35.870	36.7400	35.7200	35.90	-0.609%	852,885	-1.894%
2024-07-16	35.990	36.2300	35.7900	36.12	+1.007%	920,544	-2.492%
2024-07-15	35.590	36.1400	35.2300	35.76	+1.418%	1,070,171	-1.510%
2024-07-12	34.630	35.5700	34.5101	35.26	+3.130%	1,574,529	-0.113%
2024-07-11	33.430	34.5600	33.2150	34.19	+5.851%	1,156,384	+3.013%
2024-07-10	32.270	32.3700	31.8400	32.30	+0.717%	647,850	+9.040%
2024-07-09	31.720	32.2200	31.5750	32.07	+1.040%	883,322	+9.822%
2024-07-08	31.550	31.9600	31.4600	31.74	+1.601%	741,920	+10.964%
2024-07-05	32.220	32.3100	31.1400	31.24	-3.521%	1,229,890	+12.740%
2024-07-03	32.040	32.6100	32.0000	32.38	+1.696%	512,471	+8.771%
2024-07-02	31.190	31.9600	31.1600	31.84	+1.823%	740,251	+10.616%
2024-07-01	31.130	31.5300	30.7500	31.27	+0.321%	744,069	+12.632%
2024-06-28	31.180	31.3400	30.7100	31.17	-0.511%	2,015,107	+12.993%
2024-06-27	30.960	31.3900	30.7800	31.33	-0.096%	816,079	+12.416%
2024-06-26	31.150	31.4000	31.0500	31.36	-0.444%	744,206	+12.309%
2024-06-25	31.940	32.3600	31.4200	31.50	-1.961%	741,215	+11.810%
2024-06-24	31.750	32.4100	31.7100	32.13	+1.742%	711,681	+9.617%
2024-06-21	31.740	31.8300	31.5100	31.58	-0.253%	1,712,165	+11.526%
2024-06-20	31.770	32.1900	31.6500	31.66	-0.846%	602,070	+11.244%
2024-06-18	31.650	32.1100	31.5400	31.93	+0.885%	970,018	+10.304%
2024-06-17	31.770	31.8750	31.3500	31.65	-0.534%	449,884	+11.280%
2024-06-14	31.160	31.9100	31.1600	31.82	+0.601%	979,864	+10.685%
2024-06-13	31.910	32.1950	31.3600	31.63	-0.784%	1,373,127	+11.350%
2024-06-12	32.490	33.7300	31.6000	31.88	+2.278%	1,509,443	+10.477%
2024-06-11	31.000	31.4200	30.9200	31.17	-0.827%	1,023,210	+12.993%
2024-06-10	31.120	31.7100	30.7800	31.43	-0.443%	1,362,895	+12.059%
2024-06-07	31.810	32.2900	31.4800	31.57	-3.160%	853,268	+11.562%
2024-06-06	32.500	32.8800	32.3900	32.60	-0.458%	1,061,394	+8.037%
2024-06-05	33.500	33.5400	32.6900	32.75	-2.093%	1,028,927	+7.542%
2024-06-04	33.470	34.0800	33.2400	33.45	-0.535%	638,450	+5.291%
2024-06-03	33.830	33.9300	33.1200	33.63	+0.298%	933,448	+4.728%
2024-05-31	32.970	33.6900	32.6800	33.53	+2.601%	1,033,493	+5.040%
2024-05-30	32.230	32.8450	31.9401	32.68	+1.870%	1,191,012	+7.772%
2024-05-29	31.770	32.1900	31.1200	32.08	-0.835%	1,312,048	+9.788%
2024-05-28	32.820	33.0400	32.0800	32.35	-0.462%	987,217	+8.872%
2024-05-24	32.790	33.0244	32.4000	32.50	0.000%	688,686	+8.369%
2024-05-23	33.790	33.7900	32.1600	32.50	-3.532%	1,263,593	+8.369%
2024-05-22	33.900	34.2000	33.4000	33.69	-1.231%	613,379	+4.541%
2024-05-21	33.620	34.3600	33.4500	34.11	+0.977%	1,053,172	+3.254%
2024-05-20	34.450	34.6200	33.6250	33.78	-1.859%	934,125	+4.263%
2024-05-17	34.850	35.0600	34.3504	34.42	-0.950%	651,417	+2.324%
2024-05-16	35.270	35.4350	34.6300	34.75	-1.669%	621,619	+1.353%
2024-05-15	36.110	36.1600	35.2100	35.34	+0.198%	907,034	-0.340%
2024-05-14	34.920	35.3200	34.6250	35.27	+2.410%	884,848	-0.142%
2024-05-13	34.340	34.7350	34.1950	34.44	+1.235%	471,755	+2.265%
2024-05-10	34.590	34.5900	33.7000	34.02	-1.248%	536,294	+3.527%
2024-05-09	33.660	34.4500	33.4500	34.45	+3.051%	799,999	+2.235%
2024-05-08	33.620	33.6600	33.2600	33.43	-1.503%	760,348	+5.354%
2024-05-07	34.620	34.7200	33.8700	33.94	-0.905%	989,746	+3.771%
2024-05-06	34.510	34.7200	34.0300	34.25	+0.943%	881,613	+2.832%
2024-05-03	35.000	36.0950	33.5800	33.93	-0.992%	1,437,209	+3.802%
2024-05-02	33.750	34.3300	32.9500	34.27	+3.161%	792,663	+2.772%
2024-05-01	33.670	34.3150	33.0900	33.22	-1.716%	1,218,727	+6.020%
2024-04-30	34.010	34.5200	33.7850	33.80	-1.716%	957,945	+4.201%
2024-04-29	33.570	34.4200	33.5700	34.39	+3.772%	887,407	+2.413%
2024-04-26	33.350	33.9300	33.1400	33.14	-0.271%	744,666	+6.276%
2024-04-25	33.110	33.3500	32.6700	33.23	-1.424%	710,197	+5.989%
2024-04-24	33.420	33.7500	33.1400	33.71	-0.059%	707,150	+4.479%
2024-04-23	33.400	34.3300	33.3200	33.73	+0.928%	579,883	+4.417%
2024-04-22	33.100	33.5800	32.8700	33.42	+0.997%	611,350	+5.386%
2024-04-19	32.670	33.1600	32.6700	33.09	+1.286%	854,308	+6.437%
2024-04-18	32.650	32.9900	32.3200	32.67	+0.833%	651,894	+7.805%
2024-04-17	32.500	32.9250	32.3600	32.40	+0.031%	700,719	+8.704%
2024-04-16	32.560	32.9000	31.9000	32.39	-1.700%	857,333	+8.737%
2024-04-15	33.720	33.8200	32.7700	32.95	-1.554%	827,244	+6.889%
2024-04-12	33.870	33.8700	33.1800	33.47	-1.530%	883,702	+5.229%
2024-04-11	33.460	34.0100	33.1900	33.99	+2.256%	1,036,927	+3.619%
2024-04-10	34.370	34.5300	32.9700	33.24	-7.332%	716,251	+5.957%
2024-04-09	35.070	35.9700	35.0700	35.87	+2.662%	840,407	-1.812%
2024-04-08	34.500	35.0300	34.4400	34.94	+2.343%	564,227	+0.801%
2024-04-05	33.790	34.3600	33.4905	34.14	+0.117%	799,007	+3.163%
2024-04-04	35.180	35.4500	34.0000	34.10	-1.757%	666,695	+3.284%
2024-04-03	34.450	35.1600	34.3150	34.71	+0.029%	819,973	+1.469%
2024-04-02	34.650	34.7200	34.0800	34.70	-1.308%	830,333	+1.499%
2024-04-01	36.580	36.5800	35.0300	35.16	-3.486%	939,484	+0.171%
2024-03-28	36.380	36.9550	36.1500	36.43	+0.858%	951,103	-3.321%
2024-03-27	35.560	36.1700	35.4700	36.12	+1.176%	1,178,939	-2.492%
2024-03-26	36.530	36.5500	35.6400	35.70	-1.544%	1,223,464	-1.345%
2024-03-25	35.760	36.3850	35.7600	36.26	+1.398%	1,304,072	-2.868%
2024-03-22	37.490	38.0100	35.6200	35.76	-4.615%	1,036,105	-1.510%
2024-03-21	36.610	37.7500	36.3800	37.49	+3.621%	1,713,458	-6.055%
2024-03-20	34.970	36.2700	34.7300	36.18	+2.960%	801,996	-2.653%
2024-03-19	34.740	35.2000	34.6600	35.14	+0.515%	826,707	+0.228%
2024-03-18	34.810	35.0600	34.4500	34.96	+0.836%	707,818	+0.744%
2024-03-15	34.160	35.1600	34.1600	34.67	+0.844%	2,399,124	+1.586%
2024-03-14	35.020	35.0200	33.9600	34.38	-2.579%	849,423	+2.443%
2024-03-13	35.370	35.9900	35.2600	35.29	-0.057%	536,855	-0.198%
2024-03-12	35.370	35.7100	34.7000	35.31	-0.591%	792,452	-0.255%
2024-03-11	36.120	36.5500	35.5000	35.52	-2.203%	895,769	-0.845%
2024-03-08	36.760	37.3150	36.3000	36.32	-0.137%	780,048	-3.029%
2024-03-07	36.310	36.6000	36.0700	36.37	+0.972%	564,165	-3.162%
2024-03-06	37.460	37.4600	35.7300	36.02	-2.279%	959,276	-2.221%
2024-03-05	36.730	37.7400	36.5700	36.86	-0.861%	1,517,325	-4.449%
2024-03-04	36.730	37.6900	36.2500	37.18	+1.336%	1,009,452	-5.272%
2024-03-01	37.560	37.8200	36.5650	36.69	-3.167%	1,779,216	-4.007%
2024-02-29	36.700	38.3050	36.5200	37.89	+4.958%	2,399,106	-7.047%
2024-02-28	35.380	36.7000	35.3401	36.10	+0.782%	981,772	-2.438%
2024-02-27	35.820	36.0800	35.4800	35.82	+1.473%	646,380	-1.675%
2024-02-26	35.690	36.1000	35.1300	35.30	-1.562%	623,276	-0.227%
2024-02-23	36.450	36.4700	35.8400	35.86	-1.592%	617,311	-1.785%
2024-02-22	36.220	36.7850	35.9100	36.44	+0.607%	1,245,875	-3.348%
2024-02-21	35.820	36.3100	35.7000	36.22	+0.138%	939,859	-2.761%
2024-02-20	35.810	36.2490	35.4500	36.17	-0.248%	1,197,670	-2.626%
2024-02-16	35.230	36.4800	34.7750	36.26	+0.834%	814,760	-2.868%
2024-02-15	34.460	35.9700	34.4050	35.96	+5.889%	869,401	-2.058%
2024-02-14	33.880	34.2500	33.5400	33.96	+2.043%	1,211,128	+3.710%
2024-02-13	33.860	34.6000	32.6900	33.28	-6.700%	1,420,725	+5.829%
2024-02-12	35.030	36.1300	35.0197	35.67	+2.736%	1,022,917	-1.262%
2024-02-09	34.930	35.2700	34.3600	34.72	-0.715%	1,087,808	+1.440%
2024-02-08	34.210	35.1700	34.1700	34.97	+1.924%	960,651	+0.715%
2024-02-07	34.010	34.6800	33.1500	34.31	+1.090%	1,580,097	+2.652%
2024-02-06	33.560	34.2800	32.9700	33.94	-1.395%	2,408,708	+3.771%
2024-02-05	34.130	34.8100	33.8800	34.42	-1.319%	1,324,866	+2.324%
2024-02-02	34.490	35.2300	33.9300	34.88	-0.909%	1,944,709	+0.975%
2024-02-01	35.820	35.8200	33.7300	35.20	-1.566%	3,242,551	+0.057%
2024-01-31	37.820	38.0000	35.5850	35.76	-5.895%	2,166,908	-1.510%
2024-01-30	39.090	39.2100	37.8600	38.00	-3.749%	997,286	-7.316%
2024-01-29	38.930	39.6200	38.6300	39.48	+1.413%	738,355	-10.790%
2024-01-26	39.100	39.4100	38.7500	38.93	+0.051%	741,296	-9.530%
2024-01-25	39.440	39.7300	38.6900	38.91	+0.647%	1,077,684	-9.483%
2024-01-24	39.860	39.8600	38.3700	38.66	-0.719%	871,978	-8.898%
2024-01-23	39.800	40.1000	38.6850	38.94	-1.067%	814,416	-9.553%
2024-01-22	39.200	39.5050	38.9200	39.36	+1.157%	1,126,701	-10.518%
2024-01-19	37.830	38.9900	37.2800	38.91	+3.567%	1,141,588	-9.483%
2024-01-18	38.370	38.4700	37.3900	37.57	-1.855%	955,143	-6.255%
2024-01-17	38.580	39.0000	37.5500	38.28	-3.284%	1,130,002	-7.994%
2024-01-16	39.880	40.1400	39.2800	39.58	-2.054%	1,003,081	-11.016%
2024-01-12	41.280	41.5400	40.2000	40.41	-0.222%	1,468,276	-12.843%
2024-01-11	41.290	41.7400	40.2900	40.50	-2.504%	1,710,463	-13.037%
2024-01-10	41.250	42.2000	41.2300	41.54	+0.948%	1,304,693	-15.214%
2024-01-09	40.540	41.3600	40.2250	41.15	+0.292%	1,325,691	-14.411%
2024-01-08	40.200	41.2300	40.0800	41.03	+1.913%	1,209,029	-14.160%
2024-01-05	38.820	40.5400	38.5900	40.26	+2.209%	2,114,798	-12.519%
2024-01-04	38.600	39.5700	38.2900	39.39	+1.757%	762,461	-10.586%
2024-01-03	39.810	39.8100	38.5500	38.71	-4.959%	991,606	-9.016%
2024-01-02	39.900	41.2300	39.8600	40.73	+2.234%	623,945	-13.528%
2023-12-29	40.490	40.7900	39.8400	39.84	-2.663%	938,591	-11.596%
2023-12-28	39.960	40.9700	39.8200	40.93	+0.442%	738,698	-13.951%
2023-12-27	41.350	41.4700	40.5750	40.75	-1.570%	657,222	-13.571%
2023-12-26	41.040	41.5300	40.7800	41.40	+1.446%	531,955	-14.928%
2023-12-22	41.430	41.9300	40.5176	40.81	-0.536%	460,371	-13.698%
2023-12-21	41.570	41.8300	40.5000	41.03	+0.269%	664,915	-14.160%

document.getElementById("TcL0Wf").onerror = function(){this.style.display='none';}; .dark-mode .tZC2q6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tZC2q6{ color: #333333; background-color: white; border: 2px solid #333333; }KRCKilroy Realty Corp.stock NYSE

KRC
Kilroy Realty Corp.
stock NYSE