Australia Markets open in 8 hrs 42 mins

Kilroy Realty Corporation (KRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.22-0.32 (-1.05%)
As of 10:18AM EDT. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 202330.2230.2229.6830.2230.22149,275
21 Mar 202330.4131.2029.6730.5430.542,675,300
20 Mar 202328.8130.0828.7929.3229.321,724,300
17 Mar 202329.9329.9327.9628.6828.682,788,400
16 Mar 202330.6831.0029.2830.0530.052,150,700
15 Mar 202329.7431.4229.2031.1731.172,543,200
14 Mar 202332.3232.5129.8530.4330.432,159,400
13 Mar 202331.0331.8530.6331.5231.521,980,700
10 Mar 202334.2934.3730.9231.3131.312,940,300
09 Mar 202335.3635.3634.2934.3634.361,435,300
08 Mar 202335.4335.9435.1335.7235.721,072,600
07 Mar 202336.6336.8735.3135.5335.53913,900
06 Mar 202337.0637.3436.6536.6936.69646,900
03 Mar 202336.7037.0436.3536.7136.71880,200
02 Mar 202335.9536.5535.5036.4136.41812,300
01 Mar 202335.7936.2835.4836.1836.181,247,100
28 Feb 202336.0436.6635.9336.0236.021,159,300
27 Feb 202336.9337.0235.9536.0736.07542,300
24 Feb 202336.7336.7436.1836.4136.41727,100
23 Feb 202337.2537.4636.6337.1937.19939,200
22 Feb 202337.4537.9336.9237.0537.05846,700
21 Feb 202338.0238.3037.0937.2537.251,958,500
17 Feb 202338.9539.0838.0338.3138.31652,000
16 Feb 202339.1039.4738.8839.0739.07726,400
15 Feb 202339.2939.8439.2939.8039.80407,200
14 Feb 202339.8140.0439.3539.5039.50808,300
13 Feb 202339.7939.9839.5139.9439.94589,400
10 Feb 202339.3639.8739.2039.7639.76609,900
09 Feb 202340.2540.5039.2439.4339.431,091,900
08 Feb 202339.8240.1039.3839.9739.97762,100
07 Feb 202339.3340.2338.9039.7339.731,020,300
06 Feb 202340.0440.2838.9839.6539.651,165,100
03 Feb 202341.8742.1740.3240.6440.64895,600
02 Feb 202342.3843.4841.2042.5042.501,419,500
01 Feb 202341.0841.3339.7141.0041.001,333,000
31 Jan 202339.7641.0639.6441.0441.04878,700
30 Jan 202340.2940.8039.7839.8539.85765,200
27 Jan 202339.1241.0639.1240.8140.81977,200
26 Jan 202339.3039.5538.7039.1339.13558,000
25 Jan 202338.0339.2837.7039.0639.06962,700
24 Jan 202338.0538.4437.7838.3238.321,326,300
23 Jan 202338.8939.4338.3338.6738.671,044,900
20 Jan 202339.6839.6838.0439.0239.022,091,300
19 Jan 202340.0240.5939.7239.7539.75807,200
18 Jan 202341.0641.3540.0040.3740.371,170,200
17 Jan 202340.7141.0740.3740.8040.801,013,600
13 Jan 202340.2741.0240.0040.5440.54911,800
12 Jan 202339.8940.8539.5040.6840.68728,100
11 Jan 202338.1939.4938.0239.4839.48630,900
10 Jan 202337.3637.9937.2637.8037.80672,600
09 Jan 202337.8438.3137.2837.4737.47924,600
06 Jan 202337.3438.1937.2937.9737.971,080,000
05 Jan 202338.4538.4537.1537.2737.27673,500
04 Jan 202338.9839.3938.4938.9838.981,142,100
03 Jan 202338.4939.4037.5738.2738.271,056,700
30 Dec 202238.4638.7838.0338.6738.67401,000
29 Dec 202237.8739.0337.6638.8038.80434,800
28 Dec 202239.4139.5437.9438.1138.11563,600
27 Dec 202239.1539.7338.7839.4739.47351,800
23 Dec 202239.1039.3638.7139.1339.13314,500
22 Dec 202238.3839.1438.0939.1139.111,794,100
21 Dec 202238.9239.7938.9239.0339.03796,100
20 Dec 202238.0638.9937.9838.5238.52901,000
19 Dec 202239.2939.4838.1538.3438.34784,800
16 Dec 202239.3039.6238.2439.2939.291,737,600
15 Dec 202240.4541.0439.8540.0440.041,192,800
14 Dec 202239.6241.4439.6240.8940.891,106,400
13 Dec 202240.9141.5939.6039.8839.881,511,500
12 Dec 202240.1940.3539.3739.6739.67823,200
09 Dec 202239.1340.4138.9540.1440.14468,000
08 Dec 202238.4539.6938.4339.3439.34944,500
07 Dec 202239.0039.1138.0238.2538.251,111,600
06 Dec 202240.0540.4839.1639.2939.291,109,600
05 Dec 202241.7542.0040.1740.3040.30485,200
02 Dec 202242.1742.4941.7842.1842.18568,500
01 Dec 202243.7044.2742.1742.6942.691,141,900
30 Nov 202241.8943.2541.2843.2243.22963,300
29 Nov 202241.1442.2640.9741.9241.92746,800
28 Nov 202242.1942.4741.0141.1341.13631,300
25 Nov 202241.2742.5841.2742.5842.58300,200
23 Nov 202241.1741.6840.8741.2741.27524,700
22 Nov 202241.3641.7840.9941.6041.60703,000
21 Nov 202240.9041.8340.6840.9840.981,196,300
18 Nov 202241.1841.3840.5941.1241.12742,500
17 Nov 202240.0040.7739.6340.5540.55914,700
16 Nov 202242.2242.3740.7240.8140.81970,500
15 Nov 202243.3543.8242.3042.5442.541,080,700
14 Nov 202244.1644.2142.7442.7642.76639,600
11 Nov 202243.8645.0343.3644.4744.471,029,200
10 Nov 202242.3843.9342.3843.6643.661,625,700
09 Nov 202241.9742.0240.8240.9040.90947,600
08 Nov 202242.3642.9042.0742.2642.261,193,100
07 Nov 202243.1543.3741.7842.1342.13655,100
04 Nov 202242.3743.1742.0142.6742.67822,200
03 Nov 202242.0742.4041.0941.8641.861,064,600
02 Nov 202242.3643.7542.0242.7442.74816,700
01 Nov 202243.2643.3742.4942.7942.79510,700
31 Oct 202242.3842.8742.0042.7442.74944,500
28 Oct 202242.2343.1141.9942.9342.93853,800
27 Oct 202243.4444.5042.4142.4742.47870,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...