Kilroy Realty Corporation

34.22
-0.29 (-0.84%)
At close: Mar 27, 2025, 3:59 PM
33.98
-0.70%
Pre-market: Mar 28, 2025, 05:28 AM EDT

KRC Stock Price History

Date Open High Low Close Change % Change Volume
Mar 27, 2025 34.45 34.78 34.10 34.23 -0.28 -0.81% 976,840
Mar 26, 2025 35.18 35.46 34.23 34.51 -0.56 -1.60% 1,796,700
Mar 25, 2025 35.08 35.49 34.49 35.07 0.06 0.17% 1,658,049
Mar 24, 2025 34.82 35.32 34.60 35.01 0.64 1.86% 1,891,540
Mar 21, 2025 34.30 34.75 34.09 34.37 -0.19 -0.55% 2,255,867
Mar 20, 2025 34.25 34.80 34.25 34.56 -0.04 -0.12% 1,209,800
Mar 19, 2025 34.04 34.83 34.02 34.60 0.44 1.29% 1,312,300
Mar 18, 2025 34.03 34.52 33.83 34.16 -0.16 -0.47% 1,169,000
Mar 17, 2025 33.22 34.53 33.20 34.32 1.14 3.44% 1,510,600
Mar 14, 2025 32.42 33.19 32.10 33.18 1.16 3.62% 1,624,029
Mar 13, 2025 32.97 33.52 31.95 32.02 -0.91 -2.76% 1,730,100
Mar 12, 2025 32.65 33.23 32.37 32.93 0.46 1.42% 3,593,746
Mar 11, 2025 33.19 33.27 32.17 32.47 -0.70 -2.11% 2,665,343
Mar 10, 2025 33.06 33.72 32.91 33.17 -0.15 -0.45% 2,271,100
Mar 7, 2025 33.17 33.51 32.51 33.32 0.29 0.88% 1,162,311
Mar 6, 2025 33.57 33.78 32.99 33.03 -0.97 -2.85% 1,418,509
Mar 5, 2025 33.88 34.40 33.08 34.00 -0.02 -0.06% 1,513,300
Mar 4, 2025 34.27 34.71 33.34 34.02 -0.67 -1.93% 1,598,100
Mar 3, 2025 35.77 36.07 34.36 34.69 -1.01 -2.83% 996,768
Feb 28, 2025 35.58 35.94 35.42 35.70 0.15 0.42% 1,717,512
Feb 27, 2025 35.25 36.13 34.93 35.55 1.01 2.92% 1,395,723
Feb 26, 2025 34.33 35.17 34.14 34.54 0.48 1.41% 1,138,927
Feb 25, 2025 33.38 34.63 33.38 34.06 0.79 2.37% 1,505,200
Feb 24, 2025 33.02 33.48 32.61 33.27 0.49 1.49% 1,342,339
Feb 21, 2025 33.76 33.88 32.29 32.78 -0.70 -2.09% 2,199,815
Feb 20, 2025 34.15 34.20 33.29 33.48 -0.63 -1.85% 1,725,565
Feb 19, 2025 34.34 34.76 33.77 34.11 -0.61 -1.76% 1,421,747
Feb 18, 2025 34.73 34.90 34.03 34.72 -0.19 -0.54% 1,508,900
Feb 14, 2025 35.70 36.20 34.76 34.91 -0.49 -1.38% 1,493,224
Feb 13, 2025 35.20 35.64 34.76 35.40 0.38 1.09% 1,420,700
Feb 12, 2025 35.00 35.32 34.43 35.02 -0.80 -2.23% 2,271,700
Feb 11, 2025 36.29 37.86 35.56 35.82 -0.97 -2.64% 3,575,834
Feb 10, 2025 37.31 37.42 36.71 36.79 -0.46 -1.23% 1,747,420
Feb 7, 2025 37.17 37.44 36.41 37.25 0.08 0.22% 1,509,400
Feb 6, 2025 37.16 37.51 36.75 37.17 0.39 1.06% 3,041,918
Feb 5, 2025 37.53 37.61 36.16 36.78 -0.36 -0.97% 1,865,400
Feb 4, 2025 37.35 37.58 36.71 37.14 -0.39 -1.04% 1,532,345
Feb 3, 2025 37.67 38.15 37.29 37.53 -1.49 -3.82% 1,214,529
Jan 31, 2025 38.89 39.14 38.39 39.02 0.13 0.33% 1,479,300
Jan 30, 2025 37.68 39.62 37.59 38.89 1.61 4.32% 1,775,124
Jan 29, 2025 39.15 39.15 37.24 37.28 -2.02 -5.14% 2,408,441
Jan 28, 2025 39.35 39.94 38.98 39.30 -0.40 -1.01% 1,102,100
Jan 27, 2025 38.48 39.98 38.48 39.70 0.85 2.19% 1,005,840
Jan 24, 2025 37.73 39.08 37.54 38.85 1.02 2.70% 1,301,201
Jan 23, 2025 38.16 38.26 37.42 37.83 -0.43 -1.12% 918,700
Jan 22, 2025 39.02 39.37 38.23 38.26 -0.93 -2.37% 999,402
Jan 21, 2025 39.25 39.73 39.03 39.19 0.23 0.59% 792,600
Jan 17, 2025 38.70 39.49 38.53 38.96 0.70 1.83% 1,081,933
Jan 16, 2025 37.74 38.47 37.66 38.26 0.41 1.08% 668,910
Jan 15, 2025 38.71 38.95 37.71 37.85 0.68 1.83% 1,136,000