Indicators

Kilroy Realty Corp (NY: KRC )

34.42 -0.33 (-0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	60.33	60.93	60.25	60.60	848,084	+0.63(+1.05%)
May 27, 2021	60.58	60.78	59.88	59.97	1,090,062	-0.58(-0.96%)
May 26, 2021	60.69	61.12	60.21	60.55	519,242	+0.13(+0.21%)
May 25, 2021	61.15	61.96	60.35	60.42	1,599,207	-0.85(-1.39%)
May 24, 2021	59.82	61.78	59.76	61.27	2,358,883	+1.71(+2.87%)
May 21, 2021	58.92	59.79	58.75	59.57	1,459,890	+0.83(+1.41%)
May 20, 2021	57.84	58.98	57.53	58.74	610,026	+0.89(+1.54%)
May 19, 2021	57.82	57.92	57.05	57.85	607,006	-0.46(-0.78%)
May 18, 2021	57.39	58.65	57.06	58.31	677,431	+0.82(+1.43%)
May 17, 2021	57.45	57.77	57.16	57.49	443,121	-0.13(-0.22%)
May 14, 2021	57.34	57.81	57.18	57.61	390,209	+0.44(+0.77%)
May 13, 2021	56.48	57.61	56.40	57.17	589,964	+0.58(+1.02%)
May 12, 2021	58.15	58.40	56.60	56.60	1,081,316	-1.55(-2.66%)
May 11, 2021	57.69	58.62	57.18	58.14	1,372,502	-0.05(-0.09%)
May 10, 2021	58.51	59.53	57.99	58.19	950,684	-0.32(-0.55%)
May 07, 2021	57.53	58.68	57.53	58.51	784,700	+0.73(+1.27%)
May 06, 2021	58.06	58.34	57.28	57.78	1,181,345	+0.09(+0.15%)
May 05, 2021	57.99	59.31	57.19	57.69	1,263,551	-1.29(-2.20%)
May 04, 2021	58.80	59.23	58.42	58.99	1,879,574	+0.36(+0.62%)

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.