Indicators

Kilroy Realty Corp (NY: KRC )

34.75 -0.59 (-1.67%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	55.44	55.72	54.00	54.37	2,955,108	-1.06(-1.92%)
Feb 25, 2021	56.24	56.87	55.26	55.43	3,633,032	-0.81(-1.43%)
Feb 24, 2021	54.50	56.32	54.08	56.24	1,790,884	+1.91(+3.52%)
Feb 23, 2021	51.68	54.35	51.45	54.33	1,616,898	+3.00(+5.84%)
Feb 22, 2021	49.71	51.59	49.49	51.33	712,503	+1.65(+3.33%)
Feb 19, 2021	49.81	50.65	49.14	49.68	1,349,342	+0.11(+0.22%)
Feb 18, 2021	50.47	50.65	49.45	49.57	917,783	-1.17(-2.31%)
Feb 17, 2021	50.83	51.07	50.36	50.74	691,439	-0.26(-0.50%)
Feb 16, 2021	52.01	52.17	50.72	51.00	1,634,854	-0.66(-1.28%)
Feb 12, 2021	52.02	52.32	51.06	51.66	791,094	-0.55(-1.05%)
Feb 11, 2021	52.08	52.45	51.52	52.20	978,367	+0.09(+0.16%)
Feb 10, 2021	52.75	53.13	51.66	52.12	1,180,717	-0.18(-0.34%)
Feb 09, 2021	51.71	52.51	51.56	52.30	862,313	+0.97(+1.89%)
Feb 08, 2021	50.85	51.48	50.47	51.33	1,776,216	+0.70(+1.39%)
Feb 05, 2021	50.49	50.74	50.08	50.63	1,744,656	+0.58(+1.16%)
Feb 04, 2021	50.16	50.87	49.65	50.05	1,478,978	+0.03(+0.05%)
Feb 03, 2021	49.08	50.55	49.08	50.02	1,550,927	+0.74(+1.50%)
Feb 02, 2021	48.30	49.57	47.81	49.28	1,198,894	+0.66(+1.36%)

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.