Indicators

Kilroy Realty Corp (NY: KRC )

34.25 +0.32 (+0.94%)

Official Closing Price Updated: 6:30 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	64.66	65.16	62.03	62.21	1,280,700	-2.84(-4.37%)
Apr 28, 2022	64.77	65.90	64.11	65.05	894,507	+0.10(+0.15%)
Apr 27, 2022	66.58	66.61	64.80	64.95	1,237,126	-1.65(-2.48%)
Apr 26, 2022	66.74	67.45	66.56	66.61	1,613,162	-0.52(-0.77%)
Apr 25, 2022	66.19	67.20	65.34	67.12	956,082	+0.70(+1.06%)
Apr 22, 2022	66.55	66.77	66.13	66.42	921,506	-0.18(-0.27%)
Apr 21, 2022	67.07	67.07	66.18	66.60	825,993	+0.16(+0.24%)
Apr 20, 2022	66.96	67.04	66.21	66.44	875,701	-0.13(-0.20%)
Apr 19, 2022	66.13	66.79	66.13	66.57	377,184	+0.47(+0.71%)
Apr 18, 2022	66.04	66.61	65.65	66.10	524,050	-0.02(-0.03%)
Apr 14, 2022	66.63	67.24	65.98	66.12	697,318	-0.35(-0.52%)
Apr 13, 2022	65.63	66.51	65.50	66.46	866,544	+0.90(+1.37%)
Apr 12, 2022	65.92	66.69	65.09	65.57	699,600	-0.21(-0.32%)
Apr 11, 2022	64.59	65.84	64.57	65.78	1,567,517	+1.14(+1.76%)
Apr 08, 2022	64.72	65.18	64.09	64.64	492,082	+0.04(+0.06%)
Apr 07, 2022	65.41	65.41	63.41	64.61	838,745	-1.15(-1.74%)
Apr 06, 2022	65.55	65.98	65.16	65.75	776,676	-0.20(-0.31%)
Apr 05, 2022	67.68	68.44	65.89	65.96	953,830	-1.96(-2.89%)
Apr 04, 2022	69.20	69.20	67.56	67.92	520,370	-1.43(-2.06%)

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.