Skip to main content

Kilroy Realty Corp (NY: KRC )

36.43 +0.31 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 62.35 62.96 62.24 62.48 573,462 +0.13(+0.21%)
Apr 29, 2019 63.20 63.37 62.20 62.35 354,171 -0.77(-1.22%)
Apr 26, 2019 62.84 63.24 62.63 63.12 444,489 +0.54(+0.86%)
Apr 25, 2019 62.25 62.81 61.86 62.59 435,664 +0.11(+0.18%)
Apr 24, 2019 61.75 62.57 61.61 62.47 476,734 +0.89(+1.44%)
Apr 23, 2019 60.96 61.85 60.83 61.59 533,860 +0.89(+1.47%)
Apr 22, 2019 61.08 61.14 59.86 60.69 660,860 -0.51(-0.84%)
Apr 18, 2019 60.70 61.47 60.50 61.21 595,402 +0.63(+1.03%)
Apr 17, 2019 61.34 61.34 60.12 60.58 609,337 -0.59(-0.97%)
Apr 16, 2019 62.63 62.81 60.92 61.17 665,267 -1.43(-2.28%)
Apr 15, 2019 62.74 62.85 62.22 62.60 300,965 -0.07(-0.12%)
Apr 12, 2019 62.24 62.77 61.83 62.68 649,563 +0.51(+0.82%)
Apr 11, 2019 62.09 62.18 61.68 62.16 375,380 +0.09(+0.14%)
Apr 10, 2019 61.69 62.18 61.56 62.07 559,580 +0.50(+0.80%)
Apr 09, 2019 62.05 62.42 61.55 61.58 661,098 -0.58(-0.94%)
Apr 08, 2019 62.24 62.27 61.76 62.16 617,796 -0.03(-0.05%)
Apr 05, 2019 62.20 62.42 61.86 62.20 572,507 +0.09(+0.14%)
Apr 04, 2019 62.08 62.14 61.61 62.11 533,836 +0.15(+0.24%)
Apr 03, 2019 61.68 61.96 61.16 61.96 585,854 +0.32(+0.51%)
Apr 02, 2019 61.51 61.72 60.70 61.64 725,656 +0.15(+0.24%)
Apr 01, 2019 61.75 61.85 60.63 61.50 661,084 -0.21(-0.34%)
Mar 29, 2019 62.31 62.31 61.59 61.71 1,223,793 -0.44(-0.71%)
Mar 28, 2019 61.73 62.20 61.48 62.15 638,086 +0.57(+0.93%)
Mar 27, 2019 61.76 61.87 61.45 61.58 812,433 -0.19(-0.30%)
Mar 26, 2019 61.40 61.79 61.21 61.76 455,667 +0.55(+0.90%)
Mar 25, 2019 61.47 61.62 61.05 61.21 487,700 -0.24(-0.39%)
Mar 22, 2019 61.56 62.15 61.33 61.45 774,199 -0.23(-0.37%)
Mar 21, 2019 60.65 61.83 60.59 61.68 852,379 +1.13(+1.87%)
Mar 20, 2019 59.90 60.77 59.59 60.55 800,259 +0.60(+1.00%)
Mar 19, 2019 60.61 60.66 59.73 59.95 546,121 -0.51(-0.84%)
Mar 18, 2019 60.41 60.94 60.04 60.46 820,689 +0.06(+0.09%)
Mar 15, 2019 61.03 61.28 60.37 60.40 1,035,980 -0.55(-0.90%)
Mar 14, 2019 60.65 60.99 60.44 60.95 717,796 +0.46(+0.76%)
Mar 13, 2019 60.72 60.99 60.48 60.49 900,143 -0.06(-0.09%)
Mar 12, 2019 60.65 60.96 60.44 60.55 477,748 -0.01(-0.01%)
Mar 11, 2019 60.30 60.70 59.98 60.56 480,533 +0.84(+1.41%)
Mar 08, 2019 59.39 59.93 59.39 59.72 249,150 +0.09(+0.15%)
Mar 07, 2019 59.82 60.19 59.44 59.63 480,916 -0.10(-0.18%)
Mar 06, 2019 60.36 60.51 59.73 59.73 739,955 -0.62(-1.03%)
Mar 05, 2019 59.79 60.89 59.79 60.36 1,003,167 +0.52(+0.86%)
Mar 04, 2019 60.07 60.12 59.23 59.84 1,318,867 +0.16(+0.27%)
Mar 01, 2019 60.05 60.05 59.17 59.68 884,657 +0.15(+0.26%)
Feb 28, 2019 60.04 60.74 59.49 59.52 1,513,893 -0.53(-0.89%)
Feb 27, 2019 59.88 60.11 59.31 60.06 435,278 -0.15(-0.24%)
Feb 26, 2019 60.41 60.42 59.88 60.20 396,665 -0.13(-0.21%)
Feb 25, 2019 60.57 60.62 59.94 60.33 574,218 -0.11(-0.19%)
Feb 22, 2019 59.86 60.46 59.69 60.44 520,343 +0.67(+1.12%)
Feb 21, 2019 59.84 59.94 59.23 59.77 460,622 -0.15(-0.26%)
Feb 20, 2019 60.12 60.15 59.25 59.93 741,680 -0.29(-0.48%)
Feb 19, 2019 59.56 60.44 59.40 60.22 526,620 +0.48(+0.81%)
Feb 15, 2019 59.45 59.96 59.12 59.73 466,228 +0.47(+0.79%)
Feb 14, 2019 59.14 59.52 58.87 59.27 728,740 +0.09(+0.15%)
Feb 13, 2019 58.39 59.32 58.31 59.18 510,684 +0.69(+1.17%)
Feb 12, 2019 58.91 58.93 58.12 58.49 443,074 -0.13(-0.22%)
Feb 11, 2019 58.43 58.82 58.02 58.62 602,425 +0.19(+0.32%)
Feb 08, 2019 58.67 59.27 58.01 58.43 641,079 -0.62(-1.05%)
Feb 07, 2019 57.43 59.11 57.15 59.06 962,707 +1.40(+2.42%)
Feb 06, 2019 58.00 58.00 57.19 57.66 999,925 -0.27(-0.47%)
Feb 05, 2019 57.80 58.10 56.58 57.93 966,053 +0.98(+1.72%)
Feb 04, 2019 56.25 57.00 55.58 56.96 926,767 +0.52(+0.92%)
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.