Skip to main content

Kilroy Realty Corp (NY: KRC )

39.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 58.34 58.97 57.80 58.01 978,598 -0.51(-0.87%)
Oct 28, 2021 58.08 59.43 56.84 58.51 1,356,618 +0.26(+0.44%)
Oct 27, 2021 59.90 59.70 58.01 58.25 1,227,176 -1.60(-2.68%)
Oct 26, 2021 59.40 60.05 59.86 549,270 +0.47(+0.80%)
Oct 25, 2021 59.68 59.79 59.08 59.38 414,074 -0.33(-0.55%)
Oct 22, 2021 59.99 60.48 59.52 59.71 416,210 -0.09(-0.16%)
Oct 21, 2021 60.23 60.58 59.19 59.80 642,809 -0.58(-0.96%)
Oct 20, 2021 58.89 60.40 58.87 60.38 594,595 +1.38(+2.33%)
Oct 19, 2021 59.31 59.31 58.52 59.00 677,393 -0.13(-0.22%)
Oct 18, 2021 59.70 59.98 59.02 59.13 479,822 -0.87(-1.45%)
Oct 15, 2021 60.03 60.46 59.75 60.00 643,059 +0.35(+0.59%)
Oct 14, 2021 59.55 60.09 59.53 59.65 729,238 +0.30(+0.51%)
Oct 13, 2021 59.38 59.68 58.97 59.35 585,425 -0.34(-0.56%)
Oct 12, 2021 59.37 59.70 58.83 59.68 620,978 +1.05(+1.79%)
Oct 11, 2021 58.94 59.14 58.44 58.63 515,808 -0.15(-0.25%)
Oct 08, 2021 59.61 59.86 58.75 58.78 602,726 -0.84(-1.42%)
Oct 07, 2021 59.26 59.90 59.16 59.62 1,198,056 +0.68(+1.15%)
Oct 06, 2021 57.31 59.04 57.17 58.94 918,465 +1.07(+1.84%)
Oct 05, 2021 58.27 58.27 57.24 57.88 802,733 -0.30(-0.52%)
Oct 04, 2021 58.05 58.70 57.72 58.18 660,541 +0.06(+0.10%)
Oct 01, 2021 57.60 58.49 57.14 58.12 726,883 +1.12(+1.96%)
Sep 30, 2021 57.98 58.06 56.79 57.00 928,104 -1.11(-1.91%)
Sep 29, 2021 58.46 59.06 58.06 58.11 731,346 -0.21(-0.35%)
Sep 28, 2021 58.53 59.22 58.09 58.32 1,049,194 -0.54(-0.91%)
Sep 27, 2021 59.24 59.74 58.76 58.85 1,146,535 -0.09(-0.16%)
Sep 24, 2021 58.74 59.27 58.49 58.95 1,348,146 +0.20(+0.35%)
Sep 23, 2021 57.53 58.85 57.43 58.74 1,272,165 +1.14(+1.97%)
Sep 22, 2021 56.70 58.20 56.41 57.61 1,188,651 +1.28(+2.28%)
Sep 21, 2021 55.84 56.78 55.84 56.32 1,161,781 +0.96(+1.73%)
Sep 20, 2021 55.01 55.73 54.68 55.37 649,532 -0.37(-0.66%)
Sep 17, 2021 56.45 56.45 55.54 55.74 2,141,252 -0.32(-0.56%)
Sep 16, 2021 55.98 56.39 55.80 56.05 826,243 +0.07(+0.12%)
Sep 15, 2021 55.93 56.23 55.44 55.98 779,436 +0.15(+0.28%)
Sep 14, 2021 55.83 56.05 55.11 55.83 907,310 +0.39(+0.71%)
Sep 13, 2021 54.83 55.59 54.47 55.44 1,173,482 +1.08(+2.00%)
Sep 10, 2021 55.90 55.93 54.33 54.35 689,773 -1.49(-2.66%)
Sep 09, 2021 56.73 57.14 55.79 55.84 462,598 -1.30(-2.27%)
Sep 08, 2021 56.54 57.61 56.54 57.14 492,374 +0.37(+0.65%)
Sep 07, 2021 56.74 57.08 56.32 56.77 692,473 -0.11(-0.20%)
Sep 03, 2021 57.09 57.09 55.99 56.88 623,493 -0.33(-0.58%)
Sep 02, 2021 57.39 57.50 56.53 57.21 756,735 +0.10(+0.18%)
Sep 01, 2021 56.23 57.64 56.12 57.11 716,116 +1.03(+1.83%)
Aug 31, 2021 55.77 56.43 55.57 56.09 728,515 +0.16(+0.29%)
Aug 30, 2021 56.28 56.28 55.36 55.92 728,355 -0.47(-0.83%)
Aug 27, 2021 55.79 56.63 55.79 56.39 650,572 +0.81(+1.46%)
Aug 26, 2021 55.97 56.09 55.41 55.58 548,259 -0.31(-0.55%)
Aug 25, 2021 55.84 56.46 55.28 55.89 701,823 -0.09(-0.15%)
Aug 24, 2021 56.05 56.24 55.45 55.97 508,685 -0.03(-0.06%)
Aug 23, 2021 55.68 56.12 55.51 56.01 516,676 +0.50(+0.89%)
Aug 20, 2021 55.76 55.78 54.86 55.51 563,769 -0.09(-0.15%)
Aug 19, 2021 55.54 56.43 55.16 55.60 570,248 -0.25(-0.44%)
Aug 18, 2021 56.58 56.73 55.71 55.85 1,015,657 -1.01(-1.77%)
Aug 17, 2021 56.65 56.96 55.95 56.85 774,853 +0.10(+0.18%)
Aug 16, 2021 56.97 57.49 56.52 56.75 470,466 -0.15(-0.26%)
Aug 13, 2021 57.01 57.24 56.68 56.90 824,508 +0.03(+0.06%)
Aug 12, 2021 57.50 57.50 56.52 56.86 684,046 -0.50(-0.88%)
Aug 11, 2021 56.97 57.37 56.48 57.37 508,718 +0.83(+1.47%)
Aug 10, 2021 56.97 56.97 56.26 56.54 675,329 -0.38(-0.66%)
Aug 09, 2021 56.85 57.14 56.33 56.91 650,146 -0.23(-0.40%)
Aug 06, 2021 56.91 57.60 56.91 57.14 696,464 +0.47(+0.83%)
Aug 05, 2021 56.28 57.03 56.06 56.67 1,121,249 +0.90(+1.61%)
Aug 04, 2021 56.40 56.57 55.40 55.78 1,285,239 -0.93(-1.64%)
Aug 03, 2021 57.84 58.15 56.17 56.71 1,679,448 -1.16(-2.01%)
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.