Kilroy Realty Corporation
37.16
1.07 (2.96%)
At close: Jan 14, 2025, 3:59 PM
37.17
0.03%
After-hours Jan 14, 2025, 07:00 PM EST

KRC Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 36.29 37.27 36.29 37.17 1.08 2.99% 786,402
Jan 13, 2025 35.52 36.22 34.97 36.09 0.55 1.55% 1,003,200
Jan 10, 2025 36.07 36.26 35.27 35.54 -1.53 -4.13% 1,380,339
Jan 8, 2025 37.64 37.73 36.74 37.07 -0.92 -2.42% 1,267,100
Jan 7, 2025 39.46 39.98 37.75 37.99 -1.54 -3.90% 1,154,207
Jan 6, 2025 40.67 40.74 39.51 39.53 -1.10 -2.71% 655,502
Jan 3, 2025 40.12 40.77 40.07 40.63 0.78 1.96% 692,775
Jan 2, 2025 39.88 40.59 39.64 39.85 -0.60 -1.48% 1,011,300
Dec 31, 2024 40.51 40.95 39.99 40.45 -0.05 -0.12% 978,217
Dec 30, 2024 40.91 40.91 40.19 40.50 -0.58 -1.41% 821,000
Dec 27, 2024 41.70 42.35 40.95 41.08 -0.88 -2.10% 708,800
Dec 26, 2024 41.49 42.33 41.43 41.96 0.08 0.19% 723,204
Dec 24, 2024 41.03 41.88 40.54 41.88 1.11 2.72% 455,739
Dec 23, 2024 40.35 40.87 39.69 40.77 0.27 0.67% 1,241,600
Dec 20, 2024 39.49 41.57 39.49 40.50 1.59 4.09% 3,442,300
Dec 19, 2024 38.68 39.68 38.60 38.91 0.50 1.30% 2,393,241
Dec 18, 2024 42.10 42.32 38.39 38.41 -3.62 -8.61% 1,423,149
Dec 17, 2024 41.81 42.36 41.67 42.03 -0.08 -0.19% 929,000
Dec 16, 2024 41.57 42.55 41.50 42.11 0.36 0.86% 1,264,700
Dec 13, 2024 41.35 41.89 40.92 41.75 0.47 1.14% 1,128,400
Dec 12, 2024 40.79 41.92 40.67 41.28 0.35 0.86% 1,168,241
Dec 11, 2024 41.09 41.30 40.52 40.93 0.27 0.66% 878,134
Dec 10, 2024 41.48 42.00 40.61 40.66 -0.93 -2.24% 931,145
Dec 9, 2024 40.45 41.85 40.41 41.59 1.40 3.48% 909,100
Dec 6, 2024 40.61 40.71 39.97 40.19 -0.11 -0.27% 677,209
Dec 5, 2024 40.63 40.79 40.14 40.30 -0.30 -0.74% 1,123,700
Dec 4, 2024 40.42 40.95 40.42 40.60 0.16 0.40% 977,546
Dec 3, 2024 41.20 41.31 40.05 40.44 -0.67 -1.63% 624,900
Dec 2, 2024 41.51 41.72 40.57 41.11 -0.42 -1.01% 966,400
Nov 29, 2024 42.11 42.41 41.44 41.53 -0.52 -1.24% 669,200
Nov 27, 2024 42.61 43.42 41.93 42.05 -0.36 -0.85% 1,608,724
Nov 26, 2024 42.04 42.48 41.38 42.41 0.39 0.93% 1,390,740
Nov 25, 2024 41.33 42.65 41.24 42.02 1.37 3.37% 1,396,100
Nov 22, 2024 39.88 40.96 39.88 40.65 0.91 2.29% 963,432
Nov 21, 2024 39.05 40.20 39.01 39.74 1.01 2.61% 763,000
Nov 20, 2024 38.15 38.81 38.08 38.73 0.26 0.68% 644,023
Nov 19, 2024 38.20 38.57 37.83 38.47 0.01 0.03% 1,177,304
Nov 18, 2024 38.55 38.88 38.33 38.46 -0.34 -0.88% 1,220,774
Nov 15, 2024 39.51 39.51 38.40 38.80 -0.60 -1.52% 1,160,700
Nov 14, 2024 39.91 40.09 39.12 39.40 -0.53 -1.33% 1,041,626
Nov 13, 2024 40.29 40.92 39.80 39.93 0.12 0.30% 772,100
Nov 12, 2024 40.91 41.37 39.61 39.81 -1.52 -3.68% 769,900
Nov 11, 2024 41.54 42.10 41.26 41.33 -0.21 -0.51% 729,300
Nov 8, 2024 41.04 41.62 40.74 41.54 0.54 1.32% 688,925
Nov 7, 2024 40.25 41.22 40.17 41.00 0.58 1.43% 634,604
Nov 6, 2024 40.07 41.00 39.77 40.42 0.82 2.07% 1,507,200
Nov 5, 2024 39.06 40.02 38.96 39.60 0.32 0.81% 988,509
Nov 4, 2024 38.95 39.58 38.86 39.28 0.39 1.00% 1,530,700
Nov 1, 2024 40.58 40.87 38.85 38.89 -1.33 -3.31% 1,175,119
Oct 31, 2024 40.48 41.01 40.16 40.22 -0.55 -1.35% 1,314,640

Create Price Alert on KRC

Your price alert will notify you when the stock price is above 37.16.

Add to Watchlist