Kilroy Realty Corporation (KRC)
NYSE: KRC
· Real-Time Price · USD
42.12
0.12 (0.29%)
At close: Sep 10, 2025, 3:59 PM
42.10
-0.05%
After-hours: Sep 10, 2025, 06:56 PM EDT
KRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 42.14 | 42.42 | 41.84 | 42.10 | 42.10 | 0.24% | 914,477 |
| Sep 9, 2025 | 42.72 | 42.72 | 41.71 | 42.00 | 42.00 | -1.62% | 1,214,826 |
| Sep 8, 2025 | 41.95 | 42.83 | 41.70 | 42.69 | 42.69 | -0.02% | 1,907,900 |
| Sep 5, 2025 | 41.85 | 42.72 | 41.65 | 42.70 | 42.70 | 3.14% | 1,722,104 |
| Sep 4, 2025 | 41.19 | 41.92 | 41.11 | 41.40 | 41.40 | -0.58% | 1,301,200 |
| Sep 3, 2025 | 40.88 | 41.71 | 40.64 | 41.64 | 41.64 | 1.61% | 943,312 |
| Sep 2, 2025 | 40.88 | 41.24 | 40.71 | 40.98 | 40.98 | -1.47% | 733,119 |
| Aug 29, 2025 | 41.71 | 41.88 | 41.33 | 41.59 | 41.59 | -0.38% | 1,146,700 |
| Aug 28, 2025 | 41.32 | 41.82 | 41.00 | 41.75 | 41.75 | 1.46% | 1,424,043 |
| Aug 27, 2025 | 40.65 | 41.20 | 40.53 | 41.15 | 41.15 | 1.58% | 1,455,050 |
| Aug 26, 2025 | 40.41 | 40.97 | 40.25 | 40.51 | 40.51 | 0.07% | 1,614,338 |
| Aug 25, 2025 | 39.89 | 40.62 | 39.86 | 40.48 | 40.48 | 0.80% | 970,438 |
| Aug 22, 2025 | 39.10 | 40.51 | 39.05 | 40.16 | 40.16 | 3.35% | 1,194,600 |
| Aug 21, 2025 | 38.19 | 39.07 | 38.09 | 38.86 | 38.86 | -0.18% | 1,331,900 |
| Aug 20, 2025 | 39.12 | 39.29 | 38.63 | 38.93 | 38.93 | -0.49% | 1,381,808 |
| Aug 19, 2025 | 38.50 | 39.16 | 38.25 | 39.12 | 39.12 | 2.49% | 1,066,008 |
| Aug 18, 2025 | 38.62 | 38.77 | 38.16 | 38.17 | 38.17 | -1.39% | 912,402 |
| Aug 15, 2025 | 38.43 | 38.75 | 38.18 | 38.71 | 38.71 | 0.99% | 1,325,600 |
| Aug 14, 2025 | 38.11 | 38.57 | 37.99 | 38.33 | 38.33 | -1.03% | 913,700 |
| Aug 13, 2025 | 37.96 | 38.83 | 37.68 | 38.73 | 38.73 | 2.19% | 992,606 |