Dark

KRC
Kilroy Realty Corp.
stock NYSE

At Close

Aug 25, 2026 3:59:53 PM EDT

37.19USD+0.841%(+0.31)817,739

37.18Bid 37.22Ask 0.04Spread

Pre-market

0.00USD-100.000%(-36.88)0

After-hours

Aug 25, 2026 4:10:30 PM EDT

37.20USD+0.027%(+0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	36.7300	37.2300	36.7200	37.1900	+0.841%	817,739	0.000%
2026-08-24	36.6600	37.2400	36.6400	36.8800	+0.820%	949,917	+0.841%
2026-08-21	37.0300	37.0300	36.2550	36.5800	-0.490%	738,010	+1.668%
2026-08-20	36.7700	37.1400	36.5800	36.7600	0.000%	925,295	+1.170%
2026-08-19	36.4300	37.2850	36.4300	36.7600	+1.659%	1,161,728	+1.170%
2026-08-18	36.0700	36.5000	35.7800	36.1600	+0.361%	1,196,466	+2.848%
2026-08-17	36.2700	36.6800	35.6500	36.0300	-0.771%	1,388,843	+3.220%
2026-08-14	37.0300	37.1800	36.2900	36.3100	-1.865%	881,324	+2.424%
2026-08-13	36.3200	37.1500	36.3200	37.0000	+2.097%	1,242,860	+0.514%
2026-08-12	35.5800	36.5500	35.4100	36.2400	-0.549%	1,267,375	+2.621%
2026-08-11	37.0800	37.3050	36.4300	36.4400	-1.911%	1,126,911	+2.058%
2026-08-10	37.7200	37.7400	37.0100	37.1500	-2.160%	833,900	+0.108%
2026-08-07	37.3200	38.2000	37.3200	37.9700	+1.851%	916,209	-2.054%
2026-08-06	38.9900	39.0000	37.2350	37.2800	-3.545%	1,046,306	-0.241%
2026-08-05	39.1700	39.3850	38.6100	38.6500	-1.804%	1,688,417	-3.777%
2026-08-04	38.7400	39.5350	38.2650	39.3600	+0.923%	809,164	-5.513%
2026-08-03	38.9400	39.3500	38.7100	39.0000	+0.464%	932,332	-4.641%
2026-07-31	39.6100	39.7050	38.7800	38.8200	-1.821%	1,104,417	-4.199%
2026-07-30	39.8700	39.8800	38.4450	39.5400	+0.279%	1,267,551	-5.943%
2026-07-29	38.7500	40.1200	38.5050	39.4300	+1.992%	1,600,821	-5.681%
2026-07-28	38.0900	38.7000	36.4000	38.6600	-1.903%	3,511,692	-3.802%
2026-07-27	39.5700	39.7000	39.0300	39.4100	-0.025%	1,574,352	-5.633%
2026-07-24	38.7000	39.9200	38.4675	39.4200	+2.790%	1,624,016	-5.657%
2026-07-23	38.3300	39.4100	38.2100	38.3500	-0.776%	1,201,710	-3.025%
2026-07-22	39.4300	39.4600	38.4700	38.6500	-2.300%	1,052,293	-3.777%
2026-07-21	40.0200	40.2650	39.1300	39.5600	-0.202%	1,509,331	-5.991%
2026-07-20	40.2500	40.4000	39.4150	39.6400	-1.516%	1,160,678	-6.181%
2026-07-17	40.3200	40.8500	39.8000	40.2500	-0.396%	1,590,649	-7.602%
2026-07-16	39.9200	40.4900	39.5700	40.4100	+1.329%	1,344,098	-7.968%
2026-07-15	39.7500	40.6799	39.6500	39.8800	+1.116%	1,355,441	-6.745%
2026-07-14	39.0500	39.5100	38.8300	39.4400	+1.232%	879,496	-5.705%
2026-07-13	38.6900	39.2500	38.5250	38.9600	+1.458%	729,759	-4.543%
2026-07-10	38.5700	38.7299	37.8300	38.4000	+0.392%	608,575	-3.151%
2026-07-09	38.5800	38.7750	38.1501	38.2500	-0.235%	811,964	-2.771%
2026-07-08	38.5600	38.7000	37.8950	38.3400	-1.186%	1,446,553	-2.999%
2026-07-07	39.6000	39.7800	38.7700	38.8000	-1.373%	933,055	-4.149%
2026-07-06	39.6500	39.7700	39.1500	39.3400	+0.051%	1,147,237	-5.465%
2026-07-02	39.3600	39.7400	39.1200	39.3200	+0.409%	1,473,444	-5.417%
2026-07-01	37.4700	39.4000	37.3600	39.1600	+4.510%	1,842,526	-5.031%
2026-06-30	37.5300	38.1100	37.4500	37.4700	-2.422%	1,363,064	-0.747%
2026-06-29	37.8100	38.4300	37.3000	38.4000	+0.946%	1,856,228	-3.151%
2026-06-26	37.6400	38.0400	37.3500	38.0400	+1.413%	1,889,006	-2.234%
2026-06-25	37.0900	37.5900	36.6700	37.5100	+1.598%	1,149,199	-0.853%
2026-06-24	37.3100	37.6000	36.5150	36.9200	-0.753%	1,340,711	+0.731%
2026-06-23	36.9700	37.5000	36.9415	37.2000	+0.541%	906,290	-0.027%
2026-06-22	36.6700	37.0900	36.4100	37.0000	+0.516%	1,438,149	+0.514%
2026-06-18	36.5500	37.1350	36.5300	36.8100	+1.826%	2,402,069	+1.032%
2026-06-17	37.7200	38.3600	36.0100	36.1500	-5.093%	1,693,576	+2.877%
2026-06-16	39.2800	39.4900	37.9800	38.0900	-0.730%	1,916,115	-2.363%
2026-06-15	38.5400	38.8400	38.1200	38.3700	0.000%	1,199,037	-3.075%
2026-06-12	38.9100	39.0850	38.1600	38.3700	-0.853%	1,577,999	-3.075%
2026-06-11	38.7600	39.1000	37.9400	38.7000	+0.729%	1,257,796	-3.902%
2026-06-10	38.7300	39.1600	38.3300	38.4200	-0.441%	1,735,754	-3.201%
2026-06-09	38.2900	39.2199	38.2900	38.5900	+1.847%	2,562,188	-3.628%
2026-06-08	37.7200	38.4400	37.5500	37.8900	+2.322%	3,500,161	-1.847%
2026-06-05	36.4900	37.2800	36.2900	37.0300	+0.352%	2,487,515	+0.432%
2026-06-04	35.5400	36.9000	35.5400	36.9000	+4.621%	1,485,814	+0.786%
2026-06-03	34.8800	35.3300	34.5100	35.2700	+0.973%	1,505,064	+5.444%
2026-06-02	33.9600	35.5000	33.7500	34.9300	+2.735%	1,461,908	+6.470%
2026-06-01	34.1300	34.3493	33.6450	34.0000	-0.788%	918,660	+9.382%
2026-05-29	34.3600	34.7500	33.8200	34.2700	-0.262%	1,729,233	+8.521%
2026-05-28	34.4800	34.9900	34.3150	34.3600	-1.744%	2,560,856	+8.236%
2026-05-27	34.6300	35.1400	34.4900	34.9700	+1.451%	1,395,650	+6.348%
2026-05-26	34.1500	34.5999	34.1500	34.4700	+1.472%	852,192	+7.891%
2026-05-22	34.2200	34.4400	33.7880	33.9700	-0.498%	915,364	+9.479%
2026-05-21	33.9400	34.5600	33.7400	34.1400	-0.321%	1,208,985	+8.934%
2026-05-20	33.5800	34.3600	32.9400	34.2500	+2.484%	1,329,628	+8.584%
2026-05-19	34.3000	34.3000	33.3600	33.4200	-2.109%	1,473,876	+11.281%
2026-05-18	34.5100	34.8450	33.8500	34.1400	-0.640%	1,655,295	+8.934%
2026-05-15	34.4900	34.5750	33.4800	34.3600	-1.179%	1,163,580	+8.236%
2026-05-14	34.6500	35.4700	34.5500	34.7700	+0.958%	1,219,624	+6.960%
2026-05-13	34.5900	34.6600	34.2300	34.4400	-0.835%	1,678,629	+7.985%
2026-05-12	34.5700	34.8200	34.1200	34.7300	+1.372%	1,839,116	+7.083%
2026-05-11	34.9900	35.1200	33.9450	34.2600	-1.834%	1,149,333	+8.552%
2026-05-08	34.6200	35.3200	34.4200	34.9000	+0.955%	1,296,645	+6.562%
2026-05-07	35.2400	35.6900	34.5500	34.5700	-1.482%	2,983,139	+7.579%
2026-05-06	33.8800	35.1500	33.8800	35.0900	+4.621%	1,994,773	+5.985%
2026-05-05	33.0300	33.8450	32.6401	33.5400	+1.821%	1,842,832	+10.883%
2026-05-04	33.4500	33.7300	32.8800	32.9400	-2.081%	1,901,994	+12.902%
2026-05-01	33.3400	33.7200	32.9200	33.6400	+1.143%	1,328,624	+10.553%
2026-04-30	32.8100	33.4700	32.7200	33.2600	+1.094%	1,516,234	+11.816%
2026-04-29	33.8600	34.1200	32.5300	32.9000	-3.576%	1,600,395	+13.040%
2026-04-28	33.5400	34.3600	32.8500	34.1200	+4.279%	2,687,020	+8.998%
2026-04-27	31.8700	32.8400	31.7800	32.7200	+2.635%	2,415,985	+13.661%
2026-04-24	31.4500	31.9800	31.2800	31.8800	+1.335%	1,279,761	+16.656%
2026-04-23	31.5700	31.8200	30.9800	31.4600	-0.663%	1,099,718	+18.214%
2026-04-22	32.0400	32.3100	31.4500	31.6700	-0.503%	1,159,721	+17.430%
2026-04-21	32.1600	32.5800	31.4800	31.8300	-0.965%	1,645,536	+16.839%
2026-04-20	31.2800	32.2500	31.2800	32.1400	+2.194%	2,173,928	+15.713%
2026-04-17	31.1000	31.7150	31.0401	31.4500	+1.879%	2,919,966	+18.251%
2026-04-16	30.5400	31.0500	30.0900	30.8700	+1.346%	3,370,353	+20.473%
2026-04-15	29.2300	30.5100	29.0900	30.4600	+4.351%	2,606,337	+22.095%
2026-04-14	28.7300	29.4500	28.5700	29.1900	+1.636%	3,548,710	+27.407%
2026-04-13	28.0000	28.7950	27.9100	28.7200	+1.772%	3,279,733	+29.492%
2026-04-10	27.7400	28.4700	27.7400	28.2200	+1.804%	3,313,075	+31.786%
2026-04-09	28.0900	28.6000	27.3700	27.7200	-2.188%	3,111,495	+34.163%
2026-04-08	29.1000	29.4000	28.1350	28.3400	-0.211%	5,278,255	+31.228%
2026-04-07	28.1300	28.6850	28.0600	28.4000	+0.638%	1,510,573	+30.951%
2026-04-06	28.4600	28.6000	28.0400	28.2200	-0.808%	1,406,340	+31.786%
2026-04-02	27.6600	28.5700	27.3600	28.4500	+1.318%	2,231,677	+30.721%
2026-04-01	28.6300	28.7000	28.0000	28.0800	-0.461%	1,819,645	+32.443%
2026-03-31	28.4000	28.8300	27.8500	28.2100	-0.142%	2,009,128	+31.833%
2026-03-30	28.3500	28.6200	28.0000	28.2500	+0.965%	1,921,527	+31.646%
2026-03-27	28.7600	28.7800	27.8000	27.9800	-3.217%	2,042,473	+32.916%
2026-03-26	28.3600	29.1650	28.2500	28.9100	+1.510%	2,947,684	+28.641%
2026-03-25	28.9700	29.0700	28.2800	28.4800	-0.524%	2,343,020	+30.583%
2026-03-24	28.4000	28.9600	28.0100	28.6300	-0.279%	2,222,934	+29.899%
2026-03-23	28.8400	29.5900	28.4100	28.7100	+1.772%	2,329,596	+29.537%
2026-03-20	29.1600	29.1600	28.0900	28.2100	-3.225%	2,454,959	+31.833%
2026-03-19	29.1200	29.2900	28.6700	29.1500	-0.376%	1,195,861	+27.581%
2026-03-18	29.2200	29.6900	29.0200	29.2600	-0.645%	3,145,292	+27.102%
2026-03-17	29.1600	29.6400	29.1100	29.4500	+2.756%	2,089,158	+26.282%
2026-03-16	28.8000	29.0600	28.6000	28.6600	+0.561%	1,246,529	+29.763%
2026-03-13	29.7300	30.1400	28.4600	28.5000	-2.797%	1,210,245	+30.491%
2026-03-12	28.0600	29.5500	27.8900	29.3200	+2.913%	3,025,117	+26.842%
2026-03-11	29.0200	29.2600	28.2300	28.4900	-1.894%	1,471,109	+30.537%
2026-03-10	29.7100	29.7100	28.5500	29.0400	-1.258%	1,825,260	+28.065%
2026-03-09	29.3800	29.6500	28.3400	29.4100	-1.342%	2,177,477	+26.454%
2026-03-06	30.4600	30.6775	29.7100	29.8100	-3.652%	2,216,890	+24.757%
2026-03-05	30.8400	31.1400	30.3800	30.9400	-0.770%	2,934,258	+20.200%
2026-03-04	30.0000	31.3000	29.5800	31.1800	+3.933%	2,243,841	+19.275%
2026-03-03	29.0000	30.3790	28.6050	30.0000	+1.112%	2,113,778	+23.967%
2026-03-02	29.3700	29.8800	28.7900	29.6700	-0.503%	1,964,052	+25.345%
2026-02-27	31.5300	31.5300	29.7150	29.8200	-6.871%	3,852,893	+24.715%
2026-02-26	31.6300	32.4300	31.5800	32.0200	+1.586%	1,905,269	+16.146%
2026-02-25	31.1550	31.5600	30.8900	31.5200	+1.612%	2,143,110	+17.989%
2026-02-24	30.5900	31.2700	30.3000	31.0200	-0.641%	3,263,695	+19.890%
2026-02-23	31.9300	32.0150	31.0600	31.2200	-3.164%	2,080,673	+19.122%
2026-02-20	32.5400	32.8936	32.1400	32.2400	-0.769%	1,735,771	+15.354%
2026-02-19	32.2200	32.5300	32.0550	32.4900	+0.682%	1,435,663	+14.466%
2026-02-18	31.7500	32.7300	31.7500	32.2700	+1.446%	2,502,288	+15.246%
2026-02-17	32.1700	32.4700	31.2600	31.8100	+0.189%	2,544,403	+16.913%
2026-02-13	30.5700	32.0150	30.3200	31.7500	+4.751%	3,528,925	+17.134%
2026-02-12	32.3600	32.4253	30.0000	30.3100	-5.928%	2,874,848	+22.699%
2026-02-11	33.5400	34.0800	32.1500	32.2200	-3.098%	2,811,140	+15.425%
2026-02-10	34.1000	34.1500	33.0900	33.2500	-3.735%	4,092,478	+11.850%
2026-02-09	34.7400	34.8600	34.3000	34.5400	-1.314%	1,451,578	+7.672%
2026-02-06	34.5500	35.0600	34.2450	35.0000	+2.011%	1,800,756	+6.257%
2026-02-05	34.1000	34.5900	33.8150	34.3100	+0.088%	2,269,731	+8.394%
2026-02-04	34.5900	34.7600	34.1850	34.2800	-0.029%	1,655,516	+8.489%
2026-02-03	34.1400	34.7000	33.9500	34.2900	+0.410%	2,034,959	+8.457%
2026-02-02	34.5400	34.7792	34.0300	34.1500	-0.957%	2,334,606	+8.902%
2026-01-30	34.3600	34.5700	33.8950	34.4800	0.000%	2,659,682	+7.860%
2026-01-29	34.5700	34.9700	34.2150	34.4800	+0.437%	2,085,136	+7.860%
2026-01-28	35.1000	35.3750	34.2450	34.3300	-1.914%	1,814,023	+8.331%
2026-01-27	35.2700	35.4700	34.8000	35.0000	-0.427%	1,844,484	+6.257%
2026-01-26	35.6800	35.7500	35.0450	35.1500	-1.236%	1,465,538	+5.804%
2026-01-23	35.4000	35.9700	35.2600	35.5900	-0.028%	2,544,058	+4.496%
2026-01-22	36.8500	36.9700	35.5500	35.6000	-2.626%	1,998,386	+4.466%
2026-01-21	37.1400	37.5650	36.3200	36.5600	-0.895%	2,429,766	+1.723%
2026-01-20	36.9500	37.1000	36.4000	36.8900	-2.149%	1,689,897	+0.813%
2026-01-16	38.1900	38.4453	37.6400	37.7000	-1.361%	1,614,929	-1.353%
2026-01-15	38.4800	38.6800	38.1700	38.2200	-0.131%	1,176,372	-2.695%
2026-01-14	38.3600	38.8400	38.1100	38.2700	-0.855%	1,834,943	-2.822%
2026-01-13	38.9600	39.0700	38.2550	38.6000	-0.592%	1,699,514	-3.653%
2026-01-12	39.7800	39.7800	38.7450	38.8300	-2.560%	1,098,331	-4.224%
2026-01-09	39.9000	40.1800	39.5700	39.8500	+0.075%	1,436,523	-6.675%
2026-01-08	38.9600	40.0600	38.8900	39.8200	+1.841%	2,249,494	-6.605%
2026-01-07	39.8700	40.2000	38.5500	39.1000	-1.362%	2,503,601	-4.885%
2026-01-06	38.2100	39.7500	38.0800	39.6400	+3.391%	2,246,614	-6.181%
2026-01-05	38.2500	38.9200	38.2500	38.3400	+0.842%	2,152,418	-2.999%
2026-01-02	37.3500	38.4200	37.0700	38.0200	+1.739%	1,246,452	-2.183%
2025-12-31	37.8600	37.8600	37.3200	37.3700	-2.147%	1,282,748	-0.482%
2025-12-30	38.0100	38.3700	37.7600	38.1900	+0.818%	1,124,382	-2.618%
2025-12-29	38.1900	38.3450	37.8100	37.8800	-0.499%	1,488,079	-1.822%
2025-12-26	38.0300	38.2300	37.8100	38.0700	+0.184%	704,052	-2.312%
2025-12-24	37.4900	38.1500	37.2600	38.0000	+1.198%	954,389	-2.132%
2025-12-23	37.9200	38.0200	37.5100	37.5500	-1.340%	1,264,924	-0.959%
2025-12-22	38.4800	38.5610	37.9100	38.0600	-1.245%	1,487,296	-2.286%
2025-12-19	38.3300	38.5900	37.9200	38.5400	+0.104%	2,705,646	-3.503%
2025-12-18	39.2000	39.2500	38.4100	38.5000	-1.155%	1,564,208	-3.403%
2025-12-17	39.8300	40.3100	38.9300	38.9500	-1.963%	1,157,156	-4.519%
2025-12-16	40.0600	40.1350	39.2700	39.7300	-0.774%	1,554,434	-6.393%
2025-12-15	40.6400	41.0100	39.9600	40.0400	-1.038%	1,142,389	-7.118%
2025-12-12	40.8900	40.9600	40.2000	40.4600	-0.271%	1,756,387	-8.082%
2025-12-11	40.7700	41.3750	40.3800	40.5700	+0.049%	934,765	-8.331%
2025-12-10	40.4100	40.8900	39.5800	40.5500	+0.421%	1,968,577	-8.286%
2025-12-09	40.6400	41.2500	40.3300	40.3800	-0.148%	947,429	-7.900%
2025-12-08	40.5500	40.6400	39.8600	40.4400	-0.834%	1,715,632	-8.037%
2025-12-05	40.7200	41.5600	40.5700	40.7800	+0.098%	1,672,761	-8.803%
2025-12-04	40.4100	41.1800	40.1000	40.7400	-1.020%	1,359,368	-8.714%
2025-12-03	42.2200	42.5600	40.9100	41.1600	-2.464%	1,608,543	-9.645%
2025-12-02	42.8700	42.9750	42.0900	42.2000	-1.171%	896,699	-11.872%
2025-12-01	42.3300	42.9100	42.2100	42.7000	-0.443%	823,280	-12.904%
2025-11-28	43.0700	43.1900	42.7000	42.8900	-0.487%	396,250	-13.290%
2025-11-26	42.6300	43.5800	42.6300	43.1000	+0.163%	1,116,012	-13.712%
2025-11-25	41.9200	43.2500	41.6800	43.0300	+3.066%	1,277,487	-13.572%
2025-11-24	41.3700	42.1200	41.0100	41.7500	+1.310%	957,631	-10.922%
2025-11-21	40.3800	41.6100	40.2700	41.2100	+1.954%	1,475,553	-9.755%
2025-11-20	41.9500	42.3600	40.3800	40.4200	-2.626%	832,192	-7.991%
2025-11-19	41.5200	41.7850	40.8203	41.5100	+0.096%	885,133	-10.407%
2025-11-18	40.7500	41.7700	40.2400	41.4700	+2.649%	2,571,543	-10.321%
2025-11-17	40.7800	41.3700	40.1900	40.4000	-1.102%	1,653,482	-7.946%
2025-11-14	41.6600	41.8100	40.7100	40.8500	-1.921%	1,031,424	-8.960%
2025-11-13	42.0700	42.5800	41.5300	41.6500	-1.420%	1,177,116	-10.708%
2025-11-12	42.0300	42.7100	41.8300	42.2500	+0.024%	1,457,216	-11.976%
2025-11-11	42.4600	42.8200	41.9300	42.2400	-0.165%	1,589,016	-11.955%
2025-11-10	43.4500	43.4500	42.0800	42.3100	-2.691%	1,155,294	-12.101%
2025-11-07	42.7400	43.4900	42.5100	43.4800	+1.851%	1,261,917	-14.466%
2025-11-06	42.7700	43.1700	42.1300	42.6900	+0.471%	1,259,482	-12.884%
2025-11-05	42.6700	43.0500	41.6900	42.4900	-0.282%	1,453,007	-12.474%
2025-11-04	41.7300	42.6800	41.5100	42.6100	+0.828%	1,075,692	-12.720%
2025-11-03	42.5200	42.8800	41.7600	42.2600	+0.024%	1,497,152	-11.997%
2025-10-31	41.4300	42.3400	41.1600	42.2500	+2.004%	1,026,002	-11.976%
2025-10-30	40.9700	41.5300	40.8050	41.4200	+0.681%	818,292	-10.212%
2025-10-29	41.8700	41.9700	40.7300	41.1400	-1.978%	2,108,736	-9.601%
2025-10-28	43.2300	43.2300	40.6000	41.9700	+1.745%	1,898,029	-11.389%
2025-10-27	40.9100	41.5600	40.6365	41.2500	+0.880%	1,429,142	-9.842%
2025-10-24	40.8700	41.0600	40.3950	40.8900	+0.814%	993,033	-9.049%
2025-10-23	40.8800	41.0750	40.3703	40.5600	-0.880%	1,057,761	-8.309%
2025-10-22	41.0200	41.4000	40.5750	40.9200	-0.049%	891,075	-9.115%
2025-10-21	40.5100	41.3800	40.3800	40.9400	+0.987%	731,042	-9.160%
2025-10-20	40.6600	40.8800	40.3400	40.5400	+0.596%	835,393	-8.263%
2025-10-17	39.7400	40.5900	39.7400	40.3000	-0.371%	1,289,087	-7.717%
2025-10-16	40.7500	40.9350	39.9650	40.4500	-0.222%	2,382,830	-8.059%
2025-10-15	40.7800	41.4900	40.3700	40.5400	-0.074%	1,406,190	-8.263%
2025-10-14	39.9200	40.8300	39.8900	40.5700	+0.520%	1,595,766	-8.331%
2025-10-13	40.5900	40.7400	39.9150	40.3600	+2.048%	1,107,170	-7.854%
2025-10-10	40.7000	41.0600	39.4300	39.5500	-2.297%	1,530,714	-5.967%
2025-10-09	41.5000	41.5000	40.2500	40.4800	-2.246%	979,298	-8.127%
2025-10-08	41.6100	41.8550	41.2200	41.4100	-0.791%	998,564	-10.191%
2025-10-07	42.4700	42.9150	41.6700	41.7400	-1.649%	1,254,983	-10.901%
2025-10-06	42.4200	42.8750	42.2100	42.4400	-0.024%	1,489,312	-12.370%
2025-10-03	42.2600	42.4700	41.8850	42.4500	+0.712%	1,743,750	-12.391%
2025-10-02	42.5400	42.5500	41.7150	42.1500	0.000%	2,042,006	-11.767%
2025-10-01	42.2400	42.7150	41.7900	42.1500	-0.237%	1,420,399	-11.767%
2025-09-30	42.1200	42.7100	41.7300	42.2500	-0.775%	2,307,318	-11.976%
2025-09-29	42.8200	42.8700	41.9400	42.5800	-0.164%	2,362,913	-12.659%
2025-09-26	43.4400	43.6050	42.3950	42.6500	-1.592%	1,803,773	-12.802%
2025-09-25	43.2000	43.5850	42.8132	43.3400	-0.778%	1,705,716	-14.190%
2025-09-24	44.3500	44.4500	43.6800	43.6800	-1.466%	1,373,606	-14.858%
2025-09-23	44.5600	45.0300	44.0000	44.3300	-0.023%	984,730	-16.106%
2025-09-22	44.1400	44.5200	43.5100	44.3400	+0.249%	1,150,920	-16.125%
2025-09-19	44.3100	44.6400	44.1600	44.2300	-0.473%	2,375,728	-15.917%
2025-09-18	43.9100	44.6100	43.6100	44.4400	+1.647%	1,529,244	-16.314%
2025-09-17	44.7500	44.8900	43.4600	43.7200	-1.041%	2,037,976	-14.936%
2025-09-16	43.5100	44.3350	43.2600	44.1800	+1.330%	3,322,476	-15.822%
2025-09-15	43.1800	43.7300	42.7500	43.6000	+0.996%	1,388,333	-14.702%
2025-09-12	43.0800	43.5600	42.8550	43.1700	+0.512%	1,077,788	-13.852%
2025-09-11	42.3000	43.1800	42.3000	42.9500	+2.019%	1,398,888	-13.411%
2025-09-10	42.1400	42.4200	41.8400	42.1000	+0.238%	914,705	-11.663%
2025-09-09	42.7200	42.7200	41.7100	42.0000	-1.616%	1,214,826	-11.452%
2025-09-08	41.9500	42.8250	41.7000	42.6900	-0.023%	1,907,898	-12.884%
2025-09-05	41.8500	42.7200	41.6500	42.7000	+3.140%	1,722,104	-12.904%
2025-09-04	41.1900	41.9200	41.1100	41.4000	-0.576%	1,301,175	-10.169%
2025-09-03	40.8800	41.7100	40.6400	41.6400	+1.611%	943,312	-10.687%
2025-09-02	40.8800	41.2400	40.7100	40.9800	-1.467%	733,119	-9.248%
2025-08-29	41.7100	41.8800	41.3293	41.5900	-0.383%	1,146,666	-10.579%
2025-08-28	41.3200	41.8200	41.0000	41.7500	+1.458%	1,424,043	-10.922%
2025-08-27	40.6500	41.2000	40.5300	41.1500	+1.580%	1,455,050	-9.623%
2025-08-26	40.4100	40.9700	40.2500	40.5100	+0.074%	1,614,338	-8.196%
2025-08-25	39.8900	40.6150	39.8600	40.4800	+0.797%	970,438	-8.127%
2025-08-22	39.1000	40.5090	39.0450	40.1600	+3.345%	1,194,557	-7.395%
2025-08-21	38.1900	39.0700	38.0900	38.8600	-0.180%	1,331,852	-4.297%
2025-08-20	39.1200	39.2900	38.6298	38.9300	-0.486%	1,381,808	-4.470%
2025-08-19	38.5000	39.1600	38.2500	39.1200	+2.489%	1,066,008	-4.934%
2025-08-18	38.6200	38.7700	38.1600	38.1700	-1.395%	912,402	-2.567%
2025-08-15	38.4300	38.7500	38.1800	38.7100	+0.991%	1,325,576	-3.927%
2025-08-14	38.1100	38.5650	37.9900	38.3300	-1.033%	913,670	-2.974%
2025-08-13	37.9600	38.8300	37.6800	38.7300	+2.190%	992,606	-3.976%
2025-08-12	36.6800	37.9200	36.6700	37.9000	+3.722%	1,054,631	-1.873%
2025-08-11	37.7400	38.0300	36.5100	36.5400	-3.359%	1,724,997	+1.779%
2025-08-08	38.2000	38.4600	37.7950	37.8100	-1.176%	1,287,199	-1.640%
2025-08-07	38.3900	38.6100	37.8100	38.2600	+0.236%	998,710	-2.797%
2025-08-06	37.6500	38.2100	37.4100	38.1700	+0.925%	1,843,813	-2.567%
2025-08-05	37.5200	37.9000	36.7000	37.8200	+0.746%	1,719,206	-1.666%
2025-08-04	36.7700	37.6000	36.5400	37.5400	+2.709%	1,636,561	-0.932%
2025-08-01	36.7900	37.1400	36.0400	36.5500	-0.841%	2,209,149	+1.751%
2025-07-31	36.9800	37.4400	36.7300	36.8600	-0.620%	1,772,881	+0.895%
2025-07-30	38.4800	38.6400	36.7900	37.0900	-3.210%	3,801,649	+0.270%
2025-07-29	37.5300	38.9800	36.6400	38.3200	+4.671%	3,541,180	-2.949%
2025-07-28	37.0800	37.1700	36.3200	36.6100	-1.268%	3,466,070	+1.584%
2025-07-25	37.2700	37.4680	36.7200	37.0800	-0.430%	1,956,438	+0.297%
2025-07-24	37.5000	37.7600	37.1000	37.2400	-1.560%	2,216,882	-0.134%
2025-07-23	38.3000	38.7100	37.5000	37.8300	-0.395%	3,195,772	-1.692%
2025-07-22	37.6300	38.2700	37.3900	37.9800	+1.796%	1,462,650	-2.080%
2025-07-21	37.3800	37.8900	36.9500	37.3100	+1.303%	1,361,280	-0.322%
2025-07-18	37.0000	37.1450	36.5100	36.8300	+0.300%	1,359,538	+0.977%
2025-07-17	36.6000	36.9600	36.2025	36.7200	+0.164%	1,107,613	+1.280%
2025-07-16	36.6500	37.3100	36.2600	36.6600	-0.597%	2,204,195	+1.446%
2025-07-15	37.3600	37.5200	36.6600	36.8800	-0.673%	1,648,130	+0.841%
2025-07-14	36.8500	37.5750	36.7600	37.1300	-0.188%	1,688,048	+0.162%
2025-07-11	35.9800	37.2700	35.7800	37.2000	+2.002%	1,926,617	-0.027%
2025-07-10	35.3600	36.6400	35.3105	36.4700	+2.848%	1,387,611	+1.974%
2025-07-09	35.2400	35.7000	35.0900	35.4600	+1.199%	1,943,556	+4.879%
2025-07-08	34.5100	35.3200	34.2950	35.0400	+1.418%	1,397,239	+6.136%
2025-07-07	34.9700	35.2200	34.4000	34.5500	-2.097%	1,255,644	+7.641%
2025-07-03	34.7500	35.3600	34.6300	35.2900	+1.002%	594,028	+5.384%
2025-07-02	34.3700	35.0200	34.1500	34.9400	+1.100%	1,101,796	+6.440%
2025-07-01	34.2000	35.3600	33.9678	34.5600	+0.729%	1,268,012	+7.610%
2025-06-30	34.3200	34.5800	33.6900	34.3100	-1.380%	1,027,827	+8.394%
2025-06-27	34.8300	35.2300	34.3500	34.7900	+0.549%	1,230,845	+6.899%
2025-06-26	34.4200	34.7500	34.2400	34.6000	+1.407%	1,067,385	+7.486%
2025-06-25	34.3500	35.0250	33.6650	34.1200	-1.898%	1,441,073	+8.998%
2025-06-24	35.1700	35.3270	34.6600	34.7800	-0.629%	1,091,187	+6.929%
2025-06-23	35.0600	35.4600	34.1200	35.0000	-0.228%	1,182,904	+6.257%
2025-06-20	35.2300	35.4250	34.8900	35.0800	+0.114%	1,428,577	+6.015%
2025-06-18	35.0200	35.6000	34.8600	35.0400	+0.086%	952,489	+6.136%
2025-06-17	35.4100	35.5350	34.8000	35.0100	-1.574%	966,061	+6.227%
2025-06-16	35.6300	36.2700	35.3500	35.5700	+0.994%	1,129,952	+4.554%
2025-06-13	35.6600	35.8900	34.8850	35.2200	-2.031%	1,057,058	+5.593%
2025-06-12	35.4100	36.0100	35.2600	35.9500	+0.842%	1,094,004	+3.449%
2025-06-11	35.8900	36.2650	35.5800	35.6500	+0.310%	1,518,701	+4.320%
2025-06-10	35.1800	35.9700	34.6622	35.5400	+1.630%	1,786,336	+4.643%
2025-06-09	35.2500	35.5300	34.8550	34.9700	+0.143%	1,510,849	+6.348%
2025-06-06	34.6400	35.3400	34.5700	34.9200	+2.255%	1,893,754	+6.501%
2025-06-05	33.4800	34.2500	33.3000	34.1500	+1.667%	1,192,001	+8.902%
2025-06-04	33.2600	33.8600	32.9800	33.5900	+1.266%	1,557,744	+10.717%
2025-06-03	32.3500	33.3000	31.9450	33.1700	+2.821%	1,078,176	+12.119%
2025-06-02	32.0000	32.4150	31.3700	32.2600	+0.186%	1,027,929	+15.282%
2025-05-30	32.7000	32.7400	32.0100	32.2000	-2.098%	1,184,916	+15.497%
2025-05-29	32.6700	33.0900	32.4200	32.8900	+1.544%	1,199,395	+13.074%
2025-05-28	32.3500	32.6450	32.1600	32.3900	-0.216%	1,129,499	+14.819%
2025-05-27	31.8800	32.6950	31.4400	32.4600	+3.806%	1,164,154	+14.572%
2025-05-23	31.1500	31.5000	31.0800	31.2700	-0.762%	1,290,614	+18.932%
2025-05-22	31.5000	31.8000	31.2100	31.5100	-0.032%	1,185,486	+18.026%
2025-05-21	32.4500	32.7300	31.5100	31.5200	-3.756%	1,152,311	+17.989%
2025-05-20	32.7400	33.1500	32.6900	32.7500	-0.667%	937,482	+13.557%
2025-05-19	32.2600	33.0700	32.1800	32.9700	+0.365%	886,249	+12.800%
2025-05-16	32.3600	32.9900	32.1500	32.8500	+1.077%	1,012,921	+13.212%
2025-05-15	31.4100	32.5300	31.4100	32.5000	+3.076%	1,131,045	+14.431%
2025-05-14	31.6600	31.9600	31.2800	31.5300	-0.662%	1,156,422	+17.951%
2025-05-13	32.4900	32.7366	31.6600	31.7400	-1.977%	1,230,936	+17.171%
2025-05-12	32.5900	32.9300	32.2200	32.3800	+2.371%	914,256	+14.855%
2025-05-09	31.0500	31.7300	30.9200	31.6300	+1.606%	1,009,080	+17.578%
2025-05-08	31.1900	31.4800	30.6300	31.1300	+0.973%	799,760	+19.467%
2025-05-07	31.0800	31.2700	30.6600	30.8300	+0.065%	1,213,650	+20.629%
2025-05-06	30.9000	31.4400	30.1500	30.8100	-3.356%	1,700,679	+20.708%
2025-05-05	32.0800	32.5000	31.8000	31.8800	-1.666%	1,079,529	+16.656%
2025-05-02	32.3300	32.7900	32.2200	32.4200	+1.439%	983,314	+14.713%
2025-05-01	31.8000	32.4700	31.2300	31.9600	+1.428%	1,469,757	+16.364%
2025-04-30	31.1700	31.6200	30.5450	31.5100	-0.850%	1,495,673	+18.026%
2025-04-29	32.4700	32.6100	31.7000	31.7800	-2.754%	915,014	+17.023%
2025-04-28	32.2800	32.7900	32.1750	32.6800	+0.958%	775,528	+13.800%
2025-04-25	32.4400	32.6400	32.1050	32.3700	-0.675%	590,354	+14.890%
2025-04-24	32.4300	32.7300	32.1100	32.5900	+0.215%	1,329,892	+14.115%
2025-04-23	33.3600	33.7400	32.3500	32.5200	+1.182%	1,300,511	+14.360%
2025-04-22	31.6800	32.3800	31.5000	32.1400	+3.013%	1,381,863	+15.713%
2025-04-21	31.3500	31.5600	30.8845	31.2000	-1.856%	1,127,661	+19.199%
2025-04-17	31.5100	32.1700	31.3950	31.7900	+1.793%	1,532,300	+16.986%
2025-04-16	31.5100	32.0900	30.9600	31.2300	-0.446%	1,933,564	+19.084%
2025-04-15	30.9400	31.5600	30.7500	31.3700	+1.390%	1,557,856	+18.553%
2025-04-14	30.4100	31.3400	30.1328	30.9400	+3.965%	2,451,084	+20.200%
2025-04-11	29.0100	29.8200	27.9700	29.7600	+1.466%	1,871,284	+24.966%
2025-04-10	29.9900	30.1600	28.2900	29.3300	-5.081%	1,451,881	+26.798%
2025-04-09	27.7500	31.0400	27.0700	30.9000	+9.110%	3,491,058	+20.356%
2025-04-08	30.1100	30.6200	27.8600	28.3200	-3.641%	1,895,690	+31.321%
2025-04-07	28.9400	30.9800	27.8000	29.3900	-2.033%	3,268,164	+26.540%
2025-04-04	29.8100	30.4150	28.5358	30.0000	-1.832%	2,659,727	+23.967%
2025-04-03	32.4450	32.4600	30.5000	30.5600	-8.228%	2,035,329	+21.695%
2025-04-02	32.3400	33.3800	32.2050	33.3000	+1.339%	1,111,182	+11.682%
2025-04-01	32.9200	32.9200	31.8800	32.8600	+0.305%	1,822,177	+13.177%
2025-03-31	32.4050	32.9800	32.2950	32.7600	-1.474%	2,016,074	+13.523%
2025-03-28	33.9600	34.3250	32.9800	33.2500	-2.863%	1,690,894	+11.850%
2025-03-27	34.4500	34.7800	34.1000	34.2300	-0.811%	976,840	+8.647%
2025-03-26	35.1800	35.4600	34.2300	34.5100	-1.597%	1,731,478	+7.766%
2025-03-25	35.0800	35.4900	34.4900	35.0700	+0.171%	1,584,569	+6.045%
2025-03-24	34.8200	35.3200	34.5950	35.0100	+1.862%	1,874,299	+6.227%
2025-03-21	34.3000	34.7500	34.0900	34.3700	-0.550%	2,190,667	+8.205%
2025-03-20	34.2500	34.8000	34.2500	34.5600	-0.116%	1,151,601	+7.610%
2025-03-19	34.0400	34.8300	34.0200	34.6000	+1.288%	1,262,391	+7.486%
2025-03-18	34.0300	34.5200	33.8300	34.1600	-0.466%	1,154,075	+8.870%
2025-03-17	33.2200	34.5300	33.2000	34.3200	+3.436%	1,478,994	+8.362%
2025-03-14	32.4200	33.1900	32.1050	33.1800	+3.623%	1,529,500	+12.086%
2025-03-13	32.9700	33.5200	31.9500	32.0200	-2.763%	1,704,228	+16.146%
2025-03-12	32.6500	33.2300	32.3700	32.9300	+1.417%	3,565,101	+12.937%
2025-03-11	33.1900	33.2700	32.1700	32.4700	-2.110%	2,620,792	+14.536%
2025-03-10	33.0600	33.7200	32.9100	33.1700	-0.450%	2,212,060	+12.119%
2025-03-07	33.1700	33.5050	32.5100	33.3200	+0.878%	1,133,725	+11.615%
2025-03-06	33.5700	33.7783	32.9850	33.0300	-2.853%	1,398,613	+12.595%

document.getElementById("kn3FMm").onerror = function(){this.style.display='none';}; .dark-mode .WvYYv6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WvYYv6{ color: #333333; background-color: white; border: 2px solid #333333; }KRCKilroy Realty Corp.stock NYSE

KRC
Kilroy Realty Corp.
stock NYSE