Australia markets open in 7 hours 3 minutes

Kilroy Realty Corporation (KRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.74-0.21 (-0.64%)
As of 12:56PM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202432.5632.9031.9032.7432.74337,255
15 Apr 202433.7233.8232.7732.9532.95869,200
12 Apr 202433.8733.8733.1833.4733.47883,700
11 Apr 202433.4634.0133.1933.9933.991,036,900
10 Apr 202434.3734.5332.9733.2433.24716,200
09 Apr 202435.0735.9735.0735.8735.87840,400
08 Apr 202434.5035.0334.4434.9434.94564,200
05 Apr 202433.7934.3633.4934.1434.14799,000
04 Apr 202435.1835.4534.0034.1034.10666,700
03 Apr 202434.4535.1634.3234.7134.71820,000
02 Apr 202434.6534.7234.0834.7034.70830,300
01 Apr 202436.5836.5835.0335.1635.16939,400
28 Mar 202436.3836.9636.1536.4336.43951,100
27 Mar 202435.5636.1735.4736.1236.121,178,900
27 Mar 20240.54 Dividend
26 Mar 202436.5336.5535.6435.7035.161,223,500
25 Mar 202435.7636.3935.7636.2635.711,304,100
22 Mar 202437.4938.0135.6235.7635.221,035,900
21 Mar 202436.6137.7536.3837.4936.921,713,400
20 Mar 202434.9736.2734.7336.1835.63802,000
19 Mar 202434.7435.2034.6635.1434.61826,700
18 Mar 202434.8135.0634.4534.9634.43707,800
15 Mar 202434.1635.1634.1634.6734.152,399,100
14 Mar 202435.0235.0233.9634.3833.86849,400
13 Mar 202435.3735.9935.2635.2934.76536,800
12 Mar 202435.3735.7134.7035.3134.78792,500
11 Mar 202436.1236.5535.5035.5234.98895,800
08 Mar 202436.7637.3236.3036.3235.77780,000
07 Mar 202436.3136.6036.0736.3735.82564,100
06 Mar 202437.4637.4635.7336.0235.48959,300
05 Mar 202436.7337.7436.5736.8636.301,517,300
04 Mar 202436.7337.6936.2537.1836.621,009,500
01 Mar 202437.5637.8236.5736.6936.141,779,200
29 Feb 202436.7038.3136.5237.8937.322,399,100
28 Feb 202435.3836.7035.3436.1035.55981,800
27 Feb 202435.8236.0835.4835.8235.28646,400
26 Feb 202435.6936.1035.1335.3034.77623,300
23 Feb 202436.4536.4735.8435.8635.32617,300
22 Feb 202436.2236.7835.9136.4435.891,245,900
21 Feb 202435.8236.3135.7036.2235.67939,900
20 Feb 202435.8136.2535.4536.1735.621,197,700
16 Feb 202435.2336.4834.7836.2635.71814,800
15 Feb 202434.4635.9734.4135.9635.42869,400
14 Feb 202433.8834.2533.5433.9633.451,211,100
13 Feb 202433.8634.6032.6933.2832.781,420,700
12 Feb 202435.0336.1335.0235.6735.131,022,900
09 Feb 202434.9335.2734.3634.7234.191,087,800
08 Feb 202434.2135.1734.1734.9734.44960,700
07 Feb 202434.0134.6833.1534.3133.791,580,100
06 Feb 202433.5634.2832.9733.9433.432,408,600
05 Feb 202434.1334.8133.8834.4233.901,324,800
02 Feb 202434.4935.2333.9334.8834.351,944,700
01 Feb 202435.8235.8233.7335.2034.673,242,400
31 Jan 202437.8238.0035.5935.7635.222,166,900
30 Jan 202439.0939.2137.8638.0037.43997,300
29 Jan 202438.9339.6238.6339.4838.88738,400
26 Jan 202439.1039.4138.7538.9338.34741,300
25 Jan 202439.4439.7338.6938.9138.321,077,700
24 Jan 202439.8639.8638.3738.6638.08872,000
23 Jan 202439.8040.1038.6938.9438.35814,400
22 Jan 202439.2039.5138.9239.3638.761,126,700
19 Jan 202437.8338.9937.2838.9138.321,141,600
18 Jan 202438.3738.4737.3937.5737.00955,100
17 Jan 202438.5839.0037.5538.2837.701,130,000
16 Jan 202439.8840.1439.2839.5838.981,003,100
12 Jan 202441.2841.5440.2040.4139.801,468,300
11 Jan 202441.2941.7440.2940.5039.891,710,500
10 Jan 202441.2542.2041.2341.5440.911,304,700
09 Jan 202440.5441.3640.2341.1540.531,325,700
08 Jan 202440.2041.2340.0841.0340.411,209,000
05 Jan 202438.8240.5438.5940.2639.652,114,800
04 Jan 202438.6039.5738.2939.3938.79762,500
03 Jan 202439.8139.8138.5538.7138.12991,600
02 Jan 202439.9041.2339.8640.7340.11623,900
29 Dec 202340.4940.7939.8439.8439.24938,600
28 Dec 202339.9640.9739.8240.9340.31738,700
28 Dec 20230.54 Dividend
27 Dec 202341.3541.4740.5840.7539.60657,200
26 Dec 202341.0441.5340.7841.4040.23532,000
22 Dec 202341.4341.9340.5240.8139.66460,300
21 Dec 202341.5741.8340.5041.0339.87664,900
20 Dec 202340.9742.6340.9140.9239.771,168,100
19 Dec 202340.9041.2240.6140.9339.781,161,500
18 Dec 202341.1741.5040.2140.5339.391,014,000
15 Dec 202342.7142.9940.9840.9939.843,328,500
14 Dec 202340.8543.3740.8543.0041.792,116,900
13 Dec 202337.6640.2637.2439.6738.551,638,500
12 Dec 202338.1538.1537.5237.5636.501,314,300
11 Dec 202338.4438.6038.0138.1737.09778,500
08 Dec 202338.2238.6137.7638.5937.501,881,700
07 Dec 202336.5338.6036.5338.5937.502,549,900
06 Dec 202336.3437.4636.3436.5935.561,692,300
05 Dec 202335.5935.7634.9935.7534.741,482,700
04 Dec 202335.1936.1335.1735.9934.981,074,200
01 Dec 202333.0735.6232.7135.4134.411,691,400
30 Nov 202333.3233.7632.7332.9832.051,568,000
29 Nov 202332.6034.0132.6033.3132.372,231,400
28 Nov 202330.3232.1629.8832.1431.231,553,900
27 Nov 202330.1230.6729.7230.4529.59934,600
24 Nov 202330.3430.4029.8830.1829.33205,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...