Australia markets open in 4 hours 37 minutes

Kilroy Realty Corporation (KRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.82-0.35 (-1.00%)
At close: 04:00PM EDT
34.82 0.00 (0.00%)
After hours: 04:04PM EDT
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 202435.3935.4234.6734.8234.82556,400
05 Sept 202435.6135.8935.0735.1735.17746,300
04 Sept 202435.1135.9434.9235.2435.24587,800
03 Sept 202435.9336.1934.9235.2435.24725,400
30 Aug 202436.6436.8535.9136.2736.271,240,400
29 Aug 202436.1036.3935.7936.2936.29724,100
28 Aug 202436.3036.5635.9636.1036.10827,300
27 Aug 202436.0636.5535.5036.5436.541,150,300
26 Aug 202436.7737.0136.3036.3836.381,435,800
23 Aug 202434.8036.5234.6236.3136.31833,000
22 Aug 202434.4234.6834.0934.5134.51564,600
21 Aug 202434.1034.4933.7534.4934.49889,000
20 Aug 202434.1034.4233.7933.9733.97779,600
19 Aug 202433.6534.4233.5634.3634.36601,900
16 Aug 202433.5133.7333.1633.6333.63899,600
15 Aug 202433.6333.8833.0533.6033.60892,700
14 Aug 202433.5233.6132.9833.0633.06591,000
13 Aug 202433.0833.3432.6733.2633.26840,600
12 Aug 202433.4033.4032.5332.7532.75872,600
09 Aug 202433.3333.9032.8933.5333.53657,300
08 Aug 202433.3433.5032.9233.2033.20830,500
07 Aug 202434.4034.5732.9933.1233.121,102,400
06 Aug 202433.1734.5632.9733.8333.83744,100
05 Aug 202432.2433.8431.5433.0033.001,484,700
02 Aug 202434.5034.8033.4533.8033.801,225,600
01 Aug 202437.6437.9934.9235.2535.251,581,500
31 July 202436.8837.9736.3036.9736.971,644,100
30 July 202436.8536.9835.9736.9536.95754,400
29 July 202436.0936.6935.8536.5736.57910,200
26 July 202435.3236.3135.1936.0036.001,059,400
25 July 202434.5835.8234.4035.1735.17936,500
24 July 202435.9636.2034.5234.5334.531,167,000
23 July 202435.0036.0834.6636.0536.05858,600
22 July 202434.5135.2934.2835.1335.13669,000
19 July 202434.8735.0234.2534.5534.55503,900
18 July 202435.7736.6634.9035.0435.04812,300
17 July 202435.8736.7435.7235.9035.90873,800
16 July 202435.9936.2335.7936.1236.12959,600
15 July 202435.5936.1435.2335.7635.761,136,000
12 July 202434.6335.5734.5135.2635.261,609,900
11 July 202433.4334.5633.2234.1934.191,233,300
10 July 202432.2732.3731.8432.3032.30660,900
09 July 202431.7232.2231.5832.0732.07922,000
08 July 202431.5531.9631.4631.7431.74754,000
05 July 202432.2232.3131.1431.2431.241,622,300
03 July 202432.0432.6132.0032.3832.38518,100
02 July 202431.1931.9631.1631.8431.84757,500
01 July 202431.1331.5330.7531.2731.27758,300
28 June 202431.1831.3430.7131.1731.172,061,300
28 June 20240.54 Dividend
27 June 202430.9631.3930.7831.3330.79834,600
26 June 202431.1531.4031.0531.3630.82776,700
25 June 202431.9432.3631.4231.5030.96838,200
24 June 202431.7532.4131.7132.1331.58739,200
21 June 202431.7431.8331.5131.5831.041,785,600
20 June 202431.7732.1931.6531.6631.11634,200
18 June 202431.6532.1131.5431.9331.381,015,500
17 June 202431.7731.8831.3531.6531.10481,500
14 June 202431.1631.9131.1631.8231.27999,400
13 June 202431.9132.2031.3631.6331.081,429,400
12 June 202432.4933.7331.6031.8831.331,516,500
11 June 202431.0031.4230.9231.1730.631,282,000
10 June 202431.1231.7130.7831.4330.891,364,000
07 June 202431.8132.2931.4831.5731.03871,700
06 June 202432.5032.8832.3932.6032.041,091,600
05 June 202433.5033.5432.6932.7532.191,051,300
04 June 202433.4734.0833.2433.4532.87655,200
03 June 202433.8333.9333.1233.6333.051,108,400
31 May 202432.9733.6932.6833.5332.951,107,000
30 May 202432.2332.8531.9432.6832.121,218,500
29 May 202431.7732.1931.1232.0831.531,365,500
28 May 202432.8233.0432.0832.3531.791,129,500
24 May 202432.7933.0232.4032.5031.94702,500
23 May 202433.7933.7932.1632.5031.941,305,700
22 May 202433.9034.2033.4033.6933.11623,000
21 May 202433.6234.3633.4534.1133.521,094,000
20 May 202434.4534.6233.6333.7833.20952,800
17 May 202434.8535.0634.3534.4233.83890,900
16 May 202435.2735.4434.6334.7534.15626,700
15 May 202436.1136.1635.2135.3434.73949,100
14 May 202434.9235.3234.6335.2734.66927,200
13 May 202434.3434.7434.2034.4433.85497,300
10 May 202434.5934.5933.7034.0233.43571,300
09 May 202433.6634.4533.4534.4533.86827,200
08 May 202433.6233.6633.2633.4332.85777,500
07 May 202434.6234.7233.8733.9433.361,016,400
06 May 202434.5134.7234.0334.2533.661,017,100
03 May 202435.0036.1033.5833.9333.351,459,900
02 May 202433.7534.3332.9534.2733.681,048,100
01 May 202433.6734.3233.0933.2232.651,246,900
30 Apr 202434.0134.5233.7833.8033.22984,400
29 Apr 202433.5734.4233.5734.3933.80915,700
26 Apr 202433.3533.9333.1433.1432.57800,000
25 Apr 202433.1133.3532.6733.2332.66713,200
24 Apr 202433.4233.7533.1433.7133.13723,500
23 Apr 202433.4034.3333.3233.7333.15589,200
22 Apr 202433.1033.5832.8733.4232.84636,300
19 Apr 202432.6733.1632.6733.0932.52917,600
18 Apr 202432.6532.9932.3232.6732.11671,400
17 Apr 202432.5032.9232.3632.4031.84715,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...