Kilroy Realty Corporation

NYSE: KRC · Real-Time Price · USD
38.31
-0.42 (-1.08%)
At close: Aug 14, 2025, 3:59 PM
38.33
0.05%
Pre-market: Aug 15, 2025, 08:45 AM EDT

KRC Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 38.11 38.57 37.99 38.33 38.33 -1.03% 873,479
Aug 13, 2025 37.96 38.83 37.68 38.73 38.73 2.19% 992,606
Aug 12, 2025 36.68 37.92 36.67 37.90 37.90 3.72% 1,054,631
Aug 11, 2025 37.74 38.03 36.51 36.54 36.54 -3.36% 1,725,000
Aug 8, 2025 38.20 38.46 37.80 37.81 37.81 -1.18% 1,287,199
Aug 7, 2025 38.39 38.61 37.81 38.26 38.26 0.24% 998,710
Aug 6, 2025 37.65 38.21 37.41 38.17 38.17 0.93% 1,843,813
Aug 5, 2025 37.52 37.90 36.70 37.82 37.82 0.75% 1,719,206
Aug 4, 2025 36.77 37.60 36.54 37.54 37.54 2.71% 1,636,600
Aug 1, 2025 36.79 37.14 36.04 36.55 36.55 -0.84% 2,209,149
Jul 31, 2025 36.98 37.44 36.73 36.86 36.86 -0.62% 1,772,900
Jul 30, 2025 38.48 38.64 36.79 37.09 37.09 -3.21% 3,801,649
Jul 29, 2025 37.53 38.98 36.64 38.32 38.32 4.67% 3,541,200
Jul 28, 2025 37.08 37.17 36.32 36.61 36.61 -1.27% 3,466,100
Jul 25, 2025 37.27 37.47 36.72 37.08 37.08 -0.43% 1,956,438
Jul 24, 2025 37.50 37.76 37.10 37.24 37.24 -1.56% 2,216,900
Jul 23, 2025 38.30 38.71 37.50 37.83 37.83 -0.39% 3,195,800
Jul 22, 2025 37.63 38.27 37.39 37.98 37.98 1.80% 1,462,700
Jul 21, 2025 37.38 37.89 36.95 37.31 37.31 1.30% 1,361,300
Jul 18, 2025 37.00 37.15 36.51 36.83 36.83 0.30% 1,359,538