Australia markets closed

Kilroy Realty Corporation (KRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.55-0.49 (-1.40%)
At close: 04:00PM EDT
34.87 +0.32 (+0.93%)
After hours: 06:57PM EDT
Time period:
19 July 2023 - 19 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
16 Apr 202432.5632.9031.9032.3931.83892,300
15 Apr 202433.7233.8232.7732.9532.38869,200
12 Apr 202433.8733.8733.1833.4732.89883,700
11 Apr 202433.4634.0133.1933.9933.401,036,900
10 Apr 202434.3734.5332.9733.2432.67716,200
09 Apr 202435.0735.9735.0735.8735.25840,400
08 Apr 202434.5035.0334.4434.9434.34564,200
05 Apr 202433.7934.3633.4934.1433.55799,000
04 Apr 202435.1835.4534.0034.1033.51666,700
03 Apr 202434.4535.1634.3234.7134.11820,000
02 Apr 202434.6534.7234.0834.7034.10830,300
01 Apr 202436.5836.5835.0335.1634.55939,400
28 Mar 202436.3836.9636.1536.4335.80951,100
27 Mar 202435.5636.1735.4736.1235.501,178,900
27 Mar 20240.54 Dividend
26 Mar 202436.5336.5535.6435.7034.551,223,500
25 Mar 202435.7636.3935.7636.2635.101,304,100
22 Mar 202437.4938.0135.6235.7634.611,035,900
21 Mar 202436.6137.7536.3837.4936.291,713,400
20 Mar 202434.9736.2734.7336.1835.02802,000
19 Mar 202434.7435.2034.6635.1434.01826,700
18 Mar 202434.8135.0634.4534.9633.84707,800
15 Mar 202434.1635.1634.1634.6733.562,399,100
14 Mar 202435.0235.0233.9634.3833.28849,400
13 Mar 202435.3735.9935.2635.2934.16536,800
12 Mar 202435.3735.7134.7035.3134.18792,500
11 Mar 202436.1236.5535.5035.5234.38895,800
08 Mar 202436.7637.3236.3036.3235.15780,000
07 Mar 202436.3136.6036.0736.3735.20564,100
06 Mar 202437.4637.4635.7336.0234.86959,300
05 Mar 202436.7337.7436.5736.8635.681,517,300
04 Mar 202436.7337.6936.2537.1835.991,009,500
01 Mar 202437.5637.8236.5736.6935.511,779,200
29 Feb 202436.7038.3136.5237.8936.672,399,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...