Australia Markets open in 9 hrs 42 mins

Kilroy Realty Corporation (KRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
61.46-0.36 (-0.58%)
As of 10:18AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 202261.6861.6961.0561.4661.4641,840
17 May 202261.0561.9460.6361.8261.82823,200
16 May 202261.3861.7160.5860.7260.72519,900
13 May 202261.0161.7460.0561.3861.38890,000
12 May 202259.3761.2559.1960.3560.351,091,900
11 May 202260.2561.7459.2059.5459.541,213,200
10 May 202262.5162.9958.6960.1860.182,428,000
09 May 202266.0966.0962.0362.3762.371,532,400
06 May 202266.7567.0165.5066.3066.301,029,200
05 May 202270.2270.3566.6867.2467.241,100,400
04 May 202270.6570.7668.8770.6370.63671,700
03 May 202269.6071.0568.9470.6470.64543,000
02 May 202270.3070.8167.7769.2569.25972,200
29 Apr 202272.7673.3269.8070.0070.001,138,100
28 Apr 202272.8974.1672.1473.2073.20794,900
27 Apr 202274.9274.9672.9273.0973.091,099,400
26 Apr 202275.1075.9074.9074.9574.951,433,600
25 Apr 202274.4875.6273.5375.5375.53849,600
22 Apr 202274.8975.1474.4174.7474.74818,900
21 Apr 202275.4775.4774.4774.9474.94734,000
20 Apr 202275.3575.4474.5074.7674.76778,200
19 Apr 202274.4175.1674.4174.9174.91335,200
18 Apr 202274.3174.9673.8874.3874.38465,700
14 Apr 202274.9875.6774.2574.4074.40619,700
13 Apr 202273.8574.8473.7174.7974.79770,100
12 Apr 202274.1875.0573.2573.7873.78621,700
11 Apr 202272.6874.0972.6674.0274.021,393,000
08 Apr 202272.8373.3572.1272.7472.74437,300
07 Apr 202273.6073.6071.3672.7072.70745,400
06 Apr 202273.7674.2573.3373.9973.99690,200
05 Apr 202276.1677.0174.1574.2274.22847,600
04 Apr 202277.8777.8776.0276.4376.43462,400
01 Apr 202276.7878.1676.6078.0478.04776,300
31 Mar 202277.9178.3376.3676.4276.42723,000
30 Mar 202278.1578.2577.2577.8377.83763,100
29 Mar 202277.7879.0677.0678.8978.891,138,400
28 Mar 202277.0077.2476.1377.1577.151,139,700
25 Mar 202275.9477.4275.7277.4277.42721,500
24 Mar 202274.6575.6973.9675.6775.67471,500
23 Mar 202274.9275.0874.2474.5074.50562,400
22 Mar 202275.0875.7874.4775.0975.09642,800
21 Mar 202274.8175.5274.0574.4674.46662,800
18 Mar 202274.6875.3773.9974.8274.821,107,100
17 Mar 202273.4974.7973.0474.6374.63914,000
16 Mar 202274.1074.5972.0073.6973.69736,600
15 Mar 202273.8274.1172.1773.3873.38568,400
14 Mar 202273.5874.3672.8273.2873.28777,600
11 Mar 202274.1174.7873.1773.2973.29586,500
10 Mar 202272.1773.7471.4173.5773.57498,700
09 Mar 202272.2474.0072.0573.0173.01592,700
08 Mar 202271.1371.7570.5270.8770.87649,600
07 Mar 202271.6972.4670.9371.1671.16431,000
04 Mar 202271.0471.9270.8471.8771.87714,700
03 Mar 202271.1872.5171.0172.1372.13537,000
02 Mar 202271.4072.6471.4071.7871.78639,900
01 Mar 202271.5872.3470.6371.2671.26584,000
28 Feb 202270.1772.5569.6871.6271.62931,200
25 Feb 202269.8371.3269.0371.2771.27725,100
24 Feb 202267.2668.9266.1568.7768.77791,300
23 Feb 202270.4370.7568.4568.5168.51563,500
22 Feb 202269.5470.8969.0570.0770.07771,700
18 Feb 202271.6672.5270.7470.8170.81780,800
17 Feb 202271.3872.4571.2372.0272.021,059,300
16 Feb 202269.8771.5969.8671.5071.501,076,700
15 Feb 202268.1570.0268.1569.7869.78742,500
14 Feb 202267.7068.7667.2367.7667.761,011,000
11 Feb 202267.4769.0567.1267.7267.72868,100
10 Feb 202266.6168.5366.3367.1067.10643,100
09 Feb 202267.2767.9766.7267.4567.45366,300
08 Feb 202267.3067.6266.0166.5266.52727,100
07 Feb 202266.7667.2066.2466.9466.94726,500
04 Feb 202266.0967.2365.0666.5066.501,283,200
03 Feb 202266.3967.2265.6166.4266.421,045,800
02 Feb 202266.2867.6865.9466.6366.631,047,900
01 Feb 202265.1867.0064.7666.6366.631,246,000
31 Jan 202262.3264.0062.1464.0064.00841,400
28 Jan 202261.2063.0660.3763.0563.05579,400
27 Jan 202263.2664.0660.8961.2561.25487,900
26 Jan 202264.0764.7762.0462.7062.70641,200
25 Jan 202262.2264.0561.3563.2763.27612,500
24 Jan 202262.9263.4660.8263.3363.33696,400
21 Jan 202265.4065.7863.8363.9663.96657,400
20 Jan 202267.6967.7565.2365.4165.41955,200
19 Jan 202268.7868.7866.8966.9166.91416,000
18 Jan 202269.7469.7468.2468.5968.59447,200
14 Jan 202269.9770.1669.0569.9169.91680,300
13 Jan 202269.8871.0869.6170.5870.58380,800
12 Jan 202270.3070.5669.5169.6169.61440,400
11 Jan 202270.9670.9669.8170.5770.57747,600
10 Jan 202271.4271.5270.1870.8170.81616,500
07 Jan 202270.3272.0870.3271.0571.05814,500
06 Jan 202269.7370.8869.0070.4870.48505,900
05 Jan 202269.8070.3968.7568.9368.93834,300
04 Jan 202268.9470.8568.9469.9269.92635,600
03 Jan 202266.8668.5566.6368.3668.36603,500
31 Dec 202166.8567.2466.4466.4666.46529,300
30 Dec 202166.4667.6766.4666.8266.82423,800
30 Dec 20210.52 Dividend
29 Dec 202166.8367.2366.2067.1466.62340,600
28 Dec 202166.9267.2666.5866.8366.31489,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...