Kilroy Realty Corporation (KRC)
NYSE: KRC
· Real-Time Price · USD
42.45
0.30 (0.71%)
At close: Oct 03, 2025, 3:59 PM
42.45
0.00%
After-hours: Oct 03, 2025, 06:26 PM EDT
KRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 42.26 | 42.45 | 41.89 | 42.45 | 42.45 | 0.71% | 1,411,415 |
| Oct 2, 2025 | 42.54 | 42.55 | 41.72 | 42.15 | 42.15 | 0.00% | 2,042,006 |
| Oct 1, 2025 | 42.24 | 42.72 | 41.79 | 42.15 | 42.15 | -0.24% | 1,420,400 |
| Sep 30, 2025 | 42.12 | 42.71 | 41.73 | 42.25 | 42.25 | -0.78% | 2,307,318 |
| Sep 29, 2025 | 42.82 | 42.87 | 41.94 | 42.58 | 42.04 | -0.16% | 2,362,913 |
| Sep 26, 2025 | 43.44 | 43.61 | 42.40 | 42.65 | 42.11 | -1.59% | 1,803,800 |
| Sep 25, 2025 | 43.20 | 43.59 | 42.81 | 43.34 | 42.79 | -0.78% | 1,705,716 |
| Sep 24, 2025 | 44.35 | 44.45 | 43.68 | 43.68 | 43.13 | -1.47% | 1,373,606 |
| Sep 23, 2025 | 44.56 | 45.03 | 44.00 | 44.33 | 43.77 | -0.02% | 984,730 |
| Sep 22, 2025 | 44.14 | 44.52 | 43.51 | 44.34 | 43.78 | 0.25% | 1,150,920 |
| Sep 19, 2025 | 44.31 | 44.64 | 44.16 | 44.23 | 43.67 | -0.47% | 2,375,728 |
| Sep 18, 2025 | 43.91 | 44.61 | 43.61 | 44.44 | 43.88 | 1.65% | 1,529,244 |
| Sep 17, 2025 | 44.75 | 44.89 | 43.46 | 43.72 | 43.17 | -1.04% | 2,038,000 |
| Sep 16, 2025 | 43.51 | 44.34 | 43.26 | 44.18 | 43.62 | 1.33% | 3,322,500 |
| Sep 15, 2025 | 43.18 | 43.73 | 42.75 | 43.60 | 43.05 | 1.00% | 1,388,333 |
| Sep 12, 2025 | 43.08 | 43.56 | 42.86 | 43.17 | 42.62 | 0.51% | 1,077,800 |
| Sep 11, 2025 | 42.30 | 43.18 | 42.30 | 42.95 | 42.41 | 2.02% | 1,398,900 |
| Sep 10, 2025 | 42.14 | 42.42 | 41.84 | 42.10 | 41.57 | 0.24% | 914,705 |
| Sep 9, 2025 | 42.72 | 42.72 | 41.71 | 42.00 | 41.47 | -1.62% | 1,214,826 |
| Sep 8, 2025 | 41.95 | 42.83 | 41.70 | 42.69 | 42.15 | -0.02% | 1,907,900 |
Page 1 of 136