Skip to main content

Kilroy Realty Corp (NY: KRC )

40.79 +0.80 (+2.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 59.53 59.88 59.28 59.49 1,054,022 -0.16(-0.27%)
Jun 29, 2021 59.96 60.49 59.58 59.66 685,765 -0.26(-0.44%)
Jun 28, 2021 61.23 61.30 59.25 59.92 3,560,335 -1.46(-2.38%)
Jun 25, 2021 60.36 61.41 60.24 61.38 1,503,769 +0.98(+1.63%)
Jun 24, 2021 60.42 60.57 59.91 60.40 728,616 +0.10(+0.17%)
Jun 23, 2021 60.25 60.47 59.90 60.29 1,419,443 -0.04(-0.07%)
Jun 22, 2021 61.22 61.22 59.97 60.34 881,083 -0.94(-1.54%)
Jun 21, 2021 60.24 61.47 60.10 61.28 654,542 +1.32(+2.21%)
Jun 18, 2021 59.68 60.55 59.43 59.96 2,037,813 -0.22(-0.37%)
Jun 17, 2021 61.27 61.28 60.03 60.18 1,179,177 -1.23(-2.00%)
Jun 16, 2021 62.46 62.50 61.39 61.41 1,890,416 -1.07(-1.71%)
Jun 15, 2021 62.80 62.81 62.30 62.47 1,428,008 -0.08(-0.12%)
Jun 14, 2021 62.28 62.64 61.99 62.55 1,412,854 +0.34(+0.55%)
Jun 11, 2021 61.89 62.22 61.52 62.21 1,071,406 +0.25(+0.40%)
Jun 10, 2021 61.65 62.44 61.50 61.97 1,128,747 +0.37(+0.61%)
Jun 09, 2021 62.07 62.14 61.52 61.59 663,076 -0.13(-0.21%)
Jun 08, 2021 61.47 62.33 61.47 61.72 2,359,979 +0.42(+0.68%)
Jun 07, 2021 61.01 61.67 60.88 61.30 1,202,943 +0.27(+0.44%)
Jun 04, 2021 61.96 61.96 60.91 61.03 1,168,336 -0.70(-1.13%)
Jun 03, 2021 61.74 61.92 61.19 61.73 1,211,249 -0.03(-0.04%)
Jun 02, 2021 62.02 62.26 61.63 61.75 1,306,371 +0.20(+0.33%)
Jun 01, 2021 59.73 61.80 59.73 61.55 2,178,121 +1.99(+3.35%)
May 28, 2021 59.29 59.88 59.21 59.56 862,958 +0.62(+1.05%)
May 27, 2021 59.54 59.73 58.85 58.94 1,109,180 -0.57(-0.96%)
May 26, 2021 59.64 60.07 59.17 59.51 528,349 +0.13(+0.21%)
May 25, 2021 60.10 60.89 59.31 59.38 1,627,254 -0.84(-1.39%)
May 24, 2021 58.78 60.71 58.73 60.22 2,400,254 +1.68(+2.87%)
May 21, 2021 57.90 58.76 57.73 58.54 1,485,494 +0.81(+1.41%)
May 20, 2021 56.84 57.97 56.54 57.72 620,725 +0.87(+1.54%)
May 19, 2021 56.83 56.92 56.07 56.85 617,651 -0.45(-0.78%)
May 18, 2021 56.40 57.64 56.08 57.30 689,312 +0.81(+1.43%)
May 17, 2021 56.46 56.77 56.17 56.49 450,893 -0.13(-0.22%)
May 14, 2021 56.35 56.82 56.20 56.62 397,052 +0.43(+0.77%)
May 13, 2021 55.51 56.62 55.43 56.19 600,311 +0.57(+1.02%)
May 12, 2021 57.15 57.39 55.62 55.62 1,100,280 -1.52(-2.66%)
May 11, 2021 56.70 57.61 56.20 57.14 1,396,573 -0.05(-0.09%)
May 10, 2021 57.50 58.50 56.99 57.19 967,357 -0.31(-0.55%)
May 07, 2021 56.54 57.67 56.54 57.50 798,462 +0.72(+1.27%)
May 06, 2021 57.06 57.33 56.29 56.78 1,202,064 +0.08(+0.15%)
May 05, 2021 56.99 58.29 56.21 56.70 1,285,711 -1.27(-2.19%)
May 04, 2021 57.78 58.21 57.41 57.97 1,912,538 +0.36(+0.62%)
May 03, 2021 58.70 58.82 57.59 57.61 3,226,549 -0.53(-0.90%)
Apr 30, 2021 57.94 58.30 57.36 58.14 3,216,221 +0.19(+0.32%)
Apr 29, 2021 57.89 57.97 56.90 57.95 1,713,746 +0.14(+0.23%)
Apr 28, 2021 57.80 58.08 56.85 57.82 1,222,182 +0.15(+0.26%)
Apr 27, 2021 58.05 58.05 56.99 57.66 763,250 -0.18(-0.31%)
Apr 26, 2021 57.20 58.28 57.20 57.84 1,575,063 +0.98(+1.73%)
Apr 23, 2021 57.27 57.35 56.35 56.86 914,457 -0.30(-0.52%)
Apr 22, 2021 58.01 58.37 56.92 57.16 1,071,801 -0.80(-1.38%)
Apr 21, 2021 57.68 58.36 57.50 57.95 2,512,680 +0.27(+0.47%)
Apr 20, 2021 57.38 58.15 57.38 57.68 1,268,359 +0.02(+0.03%)
Apr 19, 2021 57.46 57.68 56.87 57.66 881,663 +0.46(+0.80%)
Apr 16, 2021 57.24 57.49 56.85 57.21 839,009 +0.29(+0.51%)
Apr 15, 2021 57.47 57.85 56.45 56.92 950,098 -0.36(-0.64%)
Apr 14, 2021 57.28 58.04 57.12 57.28 782,269 +0.17(+0.30%)
Apr 13, 2021 57.17 57.28 56.82 57.11 699,375 -0.11(-0.19%)
Apr 12, 2021 57.46 57.46 56.47 57.22 1,108,912 +0.58(+1.02%)
Apr 09, 2021 56.63 56.86 56.40 56.65 567,748 -0.02(-0.03%)
Apr 08, 2021 56.40 57.01 56.24 56.66 724,931 -0.31(-0.55%)
Apr 07, 2021 56.99 57.40 56.14 56.98 775,580 +0.14(+0.25%)
Apr 06, 2021 56.38 57.61 56.38 56.83 1,187,700 +0.28(+0.49%)
Apr 05, 2021 57.61 57.61 55.62 56.55 920,510 -0.52(-0.91%)
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.