Kilroy Realty Corporation (KRC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

33.73

+0.31

(+0.93%)

At close: 04:00PM EDT

33.73

0.00

(0.00%)

After hours:

06:17PM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	33.40	34.33	33.40	33.73	33.73	589,168
22 Apr 2024	33.10	33.58	32.87	33.42	33.42	636,300
19 Apr 2024	32.67	33.16	32.67	33.09	33.09	917,600
18 Apr 2024	32.65	32.99	32.32	32.67	32.67	671,400
17 Apr 2024	32.50	32.92	32.36	32.40	32.40	715,700
16 Apr 2024	32.56	32.90	31.90	32.39	32.39	892,300
15 Apr 2024	33.72	33.82	32.77	32.95	32.95	869,200
12 Apr 2024	33.87	33.87	33.18	33.47	33.47	883,700
11 Apr 2024	33.46	34.01	33.19	33.99	33.99	1,036,900
10 Apr 2024	34.37	34.53	32.97	33.24	33.24	716,200
09 Apr 2024	35.07	35.97	35.07	35.87	35.87	840,400
08 Apr 2024	34.50	35.03	34.44	34.94	34.94	564,200
05 Apr 2024	33.79	34.36	33.49	34.14	34.14	799,000
04 Apr 2024	35.18	35.45	34.00	34.10	34.10	666,700
03 Apr 2024	34.45	35.16	34.32	34.71	34.71	820,000
02 Apr 2024	34.65	34.72	34.08	34.70	34.70	830,300
01 Apr 2024	36.58	36.58	35.03	35.16	35.16	939,400
28 Mar 2024	36.38	36.96	36.15	36.43	36.43	951,100
27 Mar 2024	35.56	36.17	35.47	36.12	36.12	1,178,900
27 Mar 2024	0.54 Dividend
26 Mar 2024	36.53	36.55	35.64	35.70	35.16	1,223,500
25 Mar 2024	35.76	36.39	35.76	36.26	35.71	1,304,100
22 Mar 2024	37.49	38.01	35.62	35.76	35.22	1,035,900
21 Mar 2024	36.61	37.75	36.38	37.49	36.92	1,713,400
20 Mar 2024	34.97	36.27	34.73	36.18	35.63	802,000
19 Mar 2024	34.74	35.20	34.66	35.14	34.61	826,700
18 Mar 2024	34.81	35.06	34.45	34.96	34.43	707,800
15 Mar 2024	34.16	35.16	34.16	34.67	34.15	2,399,100
14 Mar 2024	35.02	35.02	33.96	34.38	33.86	849,400
13 Mar 2024	35.37	35.99	35.26	35.29	34.76	536,800
12 Mar 2024	35.37	35.71	34.70	35.31	34.78	792,500
11 Mar 2024	36.12	36.55	35.50	35.52	34.98	895,800
08 Mar 2024	36.76	37.32	36.30	36.32	35.77	780,000
07 Mar 2024	36.31	36.60	36.07	36.37	35.82	564,100
06 Mar 2024	37.46	37.46	35.73	36.02	35.48	959,300
05 Mar 2024	36.73	37.74	36.57	36.86	36.30	1,517,300
04 Mar 2024	36.73	37.69	36.25	37.18	36.62	1,009,500
01 Mar 2024	37.56	37.82	36.57	36.69	36.14	1,779,200
29 Feb 2024	36.70	38.31	36.52	37.89	37.32	2,399,100
28 Feb 2024	35.38	36.70	35.34	36.10	35.55	981,800
27 Feb 2024	35.82	36.08	35.48	35.82	35.28	646,400
26 Feb 2024	35.69	36.10	35.13	35.30	34.77	623,300
23 Feb 2024	36.45	36.47	35.84	35.86	35.32	617,300
22 Feb 2024	36.22	36.78	35.91	36.44	35.89	1,245,900
21 Feb 2024	35.82	36.31	35.70	36.22	35.67	939,900
20 Feb 2024	35.81	36.25	35.45	36.17	35.62	1,197,700
16 Feb 2024	35.23	36.48	34.78	36.26	35.71	814,800
15 Feb 2024	34.46	35.97	34.41	35.96	35.42	869,400
14 Feb 2024	33.88	34.25	33.54	33.96	33.45	1,211,100
13 Feb 2024	33.86	34.60	32.69	33.28	32.78	1,420,700
12 Feb 2024	35.03	36.13	35.02	35.67	35.13	1,022,900
09 Feb 2024	34.93	35.27	34.36	34.72	34.19	1,087,800
08 Feb 2024	34.21	35.17	34.17	34.97	34.44	960,700
07 Feb 2024	34.01	34.68	33.15	34.31	33.79	1,580,100
06 Feb 2024	33.56	34.28	32.97	33.94	33.43	2,408,600
05 Feb 2024	34.13	34.81	33.88	34.42	33.90	1,324,800
02 Feb 2024	34.49	35.23	33.93	34.88	34.35	1,944,700
01 Feb 2024	35.82	35.82	33.73	35.20	34.67	3,242,400
31 Jan 2024	37.82	38.00	35.59	35.76	35.22	2,166,900
30 Jan 2024	39.09	39.21	37.86	38.00	37.43	997,300
29 Jan 2024	38.93	39.62	38.63	39.48	38.88	738,400
26 Jan 2024	39.10	39.41	38.75	38.93	38.34	741,300
25 Jan 2024	39.44	39.73	38.69	38.91	38.32	1,077,700
24 Jan 2024	39.86	39.86	38.37	38.66	38.08	872,000
23 Jan 2024	39.80	40.10	38.69	38.94	38.35	814,400
22 Jan 2024	39.20	39.51	38.92	39.36	38.76	1,126,700
19 Jan 2024	37.83	38.99	37.28	38.91	38.32	1,141,600
18 Jan 2024	38.37	38.47	37.39	37.57	37.00	955,100
17 Jan 2024	38.58	39.00	37.55	38.28	37.70	1,130,000
16 Jan 2024	39.88	40.14	39.28	39.58	38.98	1,003,100
12 Jan 2024	41.28	41.54	40.20	40.41	39.80	1,468,300
11 Jan 2024	41.29	41.74	40.29	40.50	39.89	1,710,500
10 Jan 2024	41.25	42.20	41.23	41.54	40.91	1,304,700
09 Jan 2024	40.54	41.36	40.23	41.15	40.53	1,325,700
08 Jan 2024	40.20	41.23	40.08	41.03	40.41	1,209,000
05 Jan 2024	38.82	40.54	38.59	40.26	39.65	2,114,800
04 Jan 2024	38.60	39.57	38.29	39.39	38.79	762,500
03 Jan 2024	39.81	39.81	38.55	38.71	38.12	991,600
02 Jan 2024	39.90	41.23	39.86	40.73	40.11	623,900
29 Dec 2023	40.49	40.79	39.84	39.84	39.24	938,600
28 Dec 2023	39.96	40.97	39.82	40.93	40.31	738,700
28 Dec 2023	0.54 Dividend
27 Dec 2023	41.35	41.47	40.58	40.75	39.60	657,200
26 Dec 2023	41.04	41.53	40.78	41.40	40.23	532,000
22 Dec 2023	41.43	41.93	40.52	40.81	39.66	460,300
21 Dec 2023	41.57	41.83	40.50	41.03	39.87	664,900
20 Dec 2023	40.97	42.63	40.91	40.92	39.77	1,168,100
19 Dec 2023	40.90	41.22	40.61	40.93	39.78	1,161,500
18 Dec 2023	41.17	41.50	40.21	40.53	39.39	1,014,000
15 Dec 2023	42.71	42.99	40.98	40.99	39.84	3,328,500
14 Dec 2023	40.85	43.37	40.85	43.00	41.79	2,116,900
13 Dec 2023	37.66	40.26	37.24	39.67	38.55	1,638,500
12 Dec 2023	38.15	38.15	37.52	37.56	36.50	1,314,300
11 Dec 2023	38.44	38.60	38.01	38.17	37.09	778,500
08 Dec 2023	38.22	38.61	37.76	38.59	37.50	1,881,700
07 Dec 2023	36.53	38.60	36.53	38.59	37.50	2,549,900
06 Dec 2023	36.34	37.46	36.34	36.59	35.56	1,692,300
05 Dec 2023	35.59	35.76	34.99	35.75	34.74	1,482,700
04 Dec 2023	35.19	36.13	35.17	35.99	34.98	1,074,200
01 Dec 2023	33.07	35.62	32.71	35.41	34.41	1,691,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,965.30+27.40(+0.35%)

ASX 2007,711.90+28.40(+0.37%)

AUD/USD0.6494+0.0005(+0.07%)

OIL83.45+0.09(+0.11%)

GOLD2,336.20-5.90(-0.25%)

Bitcoin AUD102,444.31-416.64(-0.41%)

Kilroy Realty Corporation (KRC)

ALL ORDS
7,965.30
+27.40(+0.35%)

ASX 200
7,711.90
+28.40(+0.37%)

AUD/USD
0.6494
+0.0005(+0.07%)

OIL
83.45
+0.09(+0.11%)

GOLD
2,336.20
-5.90(-0.25%)

Bitcoin AUD
102,444.31
-416.64(-0.41%)