Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	30.22	30.22	29.68	30.22	30.22	149,275
21 Mar 2023	30.41	31.20	29.67	30.54	30.54	2,675,300
20 Mar 2023	28.81	30.08	28.79	29.32	29.32	1,724,300
17 Mar 2023	29.93	29.93	27.96	28.68	28.68	2,788,400
16 Mar 2023	30.68	31.00	29.28	30.05	30.05	2,150,700
15 Mar 2023	29.74	31.42	29.20	31.17	31.17	2,543,200
14 Mar 2023	32.32	32.51	29.85	30.43	30.43	2,159,400
13 Mar 2023	31.03	31.85	30.63	31.52	31.52	1,980,700
10 Mar 2023	34.29	34.37	30.92	31.31	31.31	2,940,300
09 Mar 2023	35.36	35.36	34.29	34.36	34.36	1,435,300
08 Mar 2023	35.43	35.94	35.13	35.72	35.72	1,072,600
07 Mar 2023	36.63	36.87	35.31	35.53	35.53	913,900
06 Mar 2023	37.06	37.34	36.65	36.69	36.69	646,900
03 Mar 2023	36.70	37.04	36.35	36.71	36.71	880,200
02 Mar 2023	35.95	36.55	35.50	36.41	36.41	812,300
01 Mar 2023	35.79	36.28	35.48	36.18	36.18	1,247,100
28 Feb 2023	36.04	36.66	35.93	36.02	36.02	1,159,300
27 Feb 2023	36.93	37.02	35.95	36.07	36.07	542,300
24 Feb 2023	36.73	36.74	36.18	36.41	36.41	727,100
23 Feb 2023	37.25	37.46	36.63	37.19	37.19	939,200
22 Feb 2023	37.45	37.93	36.92	37.05	37.05	846,700
21 Feb 2023	38.02	38.30	37.09	37.25	37.25	1,958,500
17 Feb 2023	38.95	39.08	38.03	38.31	38.31	652,000
16 Feb 2023	39.10	39.47	38.88	39.07	39.07	726,400
15 Feb 2023	39.29	39.84	39.29	39.80	39.80	407,200
14 Feb 2023	39.81	40.04	39.35	39.50	39.50	808,300
13 Feb 2023	39.79	39.98	39.51	39.94	39.94	589,400
10 Feb 2023	39.36	39.87	39.20	39.76	39.76	609,900
09 Feb 2023	40.25	40.50	39.24	39.43	39.43	1,091,900
08 Feb 2023	39.82	40.10	39.38	39.97	39.97	762,100
07 Feb 2023	39.33	40.23	38.90	39.73	39.73	1,020,300
06 Feb 2023	40.04	40.28	38.98	39.65	39.65	1,165,100
03 Feb 2023	41.87	42.17	40.32	40.64	40.64	895,600
02 Feb 2023	42.38	43.48	41.20	42.50	42.50	1,419,500
01 Feb 2023	41.08	41.33	39.71	41.00	41.00	1,333,000
31 Jan 2023	39.76	41.06	39.64	41.04	41.04	878,700
30 Jan 2023	40.29	40.80	39.78	39.85	39.85	765,200
27 Jan 2023	39.12	41.06	39.12	40.81	40.81	977,200
26 Jan 2023	39.30	39.55	38.70	39.13	39.13	558,000
25 Jan 2023	38.03	39.28	37.70	39.06	39.06	962,700
24 Jan 2023	38.05	38.44	37.78	38.32	38.32	1,326,300
23 Jan 2023	38.89	39.43	38.33	38.67	38.67	1,044,900
20 Jan 2023	39.68	39.68	38.04	39.02	39.02	2,091,300
19 Jan 2023	40.02	40.59	39.72	39.75	39.75	807,200
18 Jan 2023	41.06	41.35	40.00	40.37	40.37	1,170,200
17 Jan 2023	40.71	41.07	40.37	40.80	40.80	1,013,600
13 Jan 2023	40.27	41.02	40.00	40.54	40.54	911,800
12 Jan 2023	39.89	40.85	39.50	40.68	40.68	728,100
11 Jan 2023	38.19	39.49	38.02	39.48	39.48	630,900
10 Jan 2023	37.36	37.99	37.26	37.80	37.80	672,600
09 Jan 2023	37.84	38.31	37.28	37.47	37.47	924,600
06 Jan 2023	37.34	38.19	37.29	37.97	37.97	1,080,000
05 Jan 2023	38.45	38.45	37.15	37.27	37.27	673,500
04 Jan 2023	38.98	39.39	38.49	38.98	38.98	1,142,100
03 Jan 2023	38.49	39.40	37.57	38.27	38.27	1,056,700
30 Dec 2022	38.46	38.78	38.03	38.67	38.67	401,000
29 Dec 2022	37.87	39.03	37.66	38.80	38.80	434,800
28 Dec 2022	39.41	39.54	37.94	38.11	38.11	563,600
27 Dec 2022	39.15	39.73	38.78	39.47	39.47	351,800
23 Dec 2022	39.10	39.36	38.71	39.13	39.13	314,500
22 Dec 2022	38.38	39.14	38.09	39.11	39.11	1,794,100
21 Dec 2022	38.92	39.79	38.92	39.03	39.03	796,100
20 Dec 2022	38.06	38.99	37.98	38.52	38.52	901,000
19 Dec 2022	39.29	39.48	38.15	38.34	38.34	784,800
16 Dec 2022	39.30	39.62	38.24	39.29	39.29	1,737,600
15 Dec 2022	40.45	41.04	39.85	40.04	40.04	1,192,800
14 Dec 2022	39.62	41.44	39.62	40.89	40.89	1,106,400
13 Dec 2022	40.91	41.59	39.60	39.88	39.88	1,511,500
12 Dec 2022	40.19	40.35	39.37	39.67	39.67	823,200
09 Dec 2022	39.13	40.41	38.95	40.14	40.14	468,000
08 Dec 2022	38.45	39.69	38.43	39.34	39.34	944,500
07 Dec 2022	39.00	39.11	38.02	38.25	38.25	1,111,600
06 Dec 2022	40.05	40.48	39.16	39.29	39.29	1,109,600
05 Dec 2022	41.75	42.00	40.17	40.30	40.30	485,200
02 Dec 2022	42.17	42.49	41.78	42.18	42.18	568,500
01 Dec 2022	43.70	44.27	42.17	42.69	42.69	1,141,900
30 Nov 2022	41.89	43.25	41.28	43.22	43.22	963,300
29 Nov 2022	41.14	42.26	40.97	41.92	41.92	746,800
28 Nov 2022	42.19	42.47	41.01	41.13	41.13	631,300
25 Nov 2022	41.27	42.58	41.27	42.58	42.58	300,200
23 Nov 2022	41.17	41.68	40.87	41.27	41.27	524,700
22 Nov 2022	41.36	41.78	40.99	41.60	41.60	703,000
21 Nov 2022	40.90	41.83	40.68	40.98	40.98	1,196,300
18 Nov 2022	41.18	41.38	40.59	41.12	41.12	742,500
17 Nov 2022	40.00	40.77	39.63	40.55	40.55	914,700
16 Nov 2022	42.22	42.37	40.72	40.81	40.81	970,500
15 Nov 2022	43.35	43.82	42.30	42.54	42.54	1,080,700
14 Nov 2022	44.16	44.21	42.74	42.76	42.76	639,600
11 Nov 2022	43.86	45.03	43.36	44.47	44.47	1,029,200
10 Nov 2022	42.38	43.93	42.38	43.66	43.66	1,625,700
09 Nov 2022	41.97	42.02	40.82	40.90	40.90	947,600
08 Nov 2022	42.36	42.90	42.07	42.26	42.26	1,193,100
07 Nov 2022	43.15	43.37	41.78	42.13	42.13	655,100
04 Nov 2022	42.37	43.17	42.01	42.67	42.67	822,200
03 Nov 2022	42.07	42.40	41.09	41.86	41.86	1,064,600
02 Nov 2022	42.36	43.75	42.02	42.74	42.74	816,700
01 Nov 2022	43.26	43.37	42.49	42.79	42.79	510,700
31 Oct 2022	42.38	42.87	42.00	42.74	42.74	944,500
28 Oct 2022	42.23	43.11	41.99	42.93	42.93	853,800
27 Oct 2022	43.44	44.50	42.41	42.47	42.47	870,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,200.70+58.50(+0.82%)

AUD/USD0.6676+0.0002(+0.0314%)

ASX 2007,015.60+60.20(+0.87%)

OIL69.49-0.18(-0.26%)

GOLD1,946.60+5.50(+0.28%)

BTC-AUD42,557.44+746.17(+1.78%)

Get our best money-saving hacks and pro tips now

Kilroy Realty Corporation (KRC)

ALL ORDS
7,200.70
+58.50(+0.82%)

AUD/USD
0.6676
+0.0002(+0.0314%)

ASX 200
7,015.60
+60.20(+0.87%)

OIL
69.49
-0.18(-0.26%)

GOLD
1,946.60
+5.50(+0.28%)

BTC-AUD
42,557.44
+746.17(+1.78%)