Advertisement
U.S. markets closed

Kilroy Realty Corporation (KRC)

NYSE - NYSE Delayed Price. Currency in USD
36.43+0.31 (+0.86%)
At close: 04:00PM EDT
33.22 -3.21 (-8.81%)
After hours: 06:19PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202436.3836.9636.1536.4336.43951,100
Mar 27, 202435.5636.1735.4736.1236.121,178,900
Mar 27, 20240.54 Dividend
Mar 26, 202436.5336.5535.6435.7035.161,223,500
Mar 25, 202435.7636.3935.7636.2635.711,304,100
Mar 22, 202437.4938.0135.6235.7635.221,035,900
Mar 21, 202436.6137.7536.3837.4936.921,713,400
Mar 20, 202434.9736.2734.7336.1835.63802,000
Mar 19, 202434.7435.2034.6635.1434.61826,700
Mar 18, 202434.8135.0634.4534.9634.43707,800
Mar 15, 202434.1635.1634.1634.6734.152,399,100
Mar 14, 202435.0235.0233.9634.3833.86849,400
Mar 13, 202435.3735.9935.2635.2934.76536,800
Mar 12, 202435.3735.7134.7035.3134.78792,500
Mar 11, 202436.1236.5535.5035.5234.98895,800
Mar 08, 202436.7637.3236.3036.3235.77780,000
Mar 07, 202436.3136.6036.0736.3735.82564,100
Mar 06, 202437.4637.4635.7336.0235.48959,300
Mar 05, 202436.7337.7436.5736.8636.301,517,300
Mar 04, 202436.7337.6936.2537.1836.621,009,500
Mar 01, 202437.5637.8236.5736.6936.141,779,200
Feb 29, 202436.7038.3136.5237.8937.322,399,100
Feb 28, 202435.3836.7035.3436.1035.55981,800
Feb 27, 202435.8236.0835.4835.8235.28646,400
Feb 26, 202435.6936.1035.1335.3034.77623,300
Feb 23, 202436.4536.4735.8435.8635.32617,300
Feb 22, 202436.2236.7835.9136.4435.891,245,900
Feb 21, 202435.8236.3135.7036.2235.67939,900
Feb 20, 202435.8136.2535.4536.1735.621,197,700
Feb 16, 202435.2336.4834.7836.2635.71814,800
Feb 15, 202434.4635.9734.4135.9635.42869,400
Feb 14, 202433.8834.2533.5433.9633.451,211,100
Feb 13, 202433.8634.6032.6933.2832.781,420,700
Feb 12, 202435.0336.1335.0235.6735.131,022,900
Feb 09, 202434.9335.2734.3634.7234.191,087,800
Feb 08, 202434.2135.1734.1734.9734.44960,700
Feb 07, 202434.0134.6833.1534.3133.791,580,100
Feb 06, 202433.5634.2832.9733.9433.432,408,600
Feb 05, 202434.1334.8133.8834.4233.901,324,800
Feb 02, 202434.4935.2333.9334.8834.351,944,700
Feb 01, 202435.8235.8233.7335.2034.673,242,400
Jan 31, 202437.8238.0035.5935.7635.222,166,900
Jan 30, 202439.0939.2137.8638.0037.43997,300
Jan 29, 202438.9339.6238.6339.4838.88738,400
Jan 26, 202439.1039.4138.7538.9338.34741,300
Jan 25, 202439.4439.7338.6938.9138.321,077,700
Jan 24, 202439.8639.8638.3738.6638.08872,000
Jan 23, 202439.8040.1038.6938.9438.35814,400
Jan 22, 202439.2039.5138.9239.3638.761,126,700
Jan 19, 202437.8338.9937.2838.9138.321,141,600
Jan 18, 202438.3738.4737.3937.5737.00955,100
Jan 17, 202438.5839.0037.5538.2837.701,130,000
Jan 16, 202439.8840.1439.2839.5838.981,003,100
Jan 12, 202441.2841.5440.2040.4139.801,468,300
Jan 11, 202441.2941.7440.2940.5039.891,710,500
Jan 10, 202441.2542.2041.2341.5440.911,304,700
Jan 09, 202440.5441.3640.2341.1540.531,325,700
Jan 08, 202440.2041.2340.0841.0340.411,209,000
Jan 05, 202438.8240.5438.5940.2639.652,114,800
Jan 04, 202438.6039.5738.2939.3938.79762,500
Jan 03, 202439.8139.8138.5538.7138.12991,600
Jan 02, 202439.9041.2339.8640.7340.11623,900
Dec 29, 202340.4940.7939.8439.8439.24938,600
Dec 28, 202339.9640.9739.8240.9340.31738,700
Dec 28, 20230.54 Dividend
Dec 27, 202341.3541.4740.5840.7539.60657,200
Dec 26, 202341.0441.5340.7841.4040.23532,000
Dec 22, 202341.4341.9340.5240.8139.66460,300
Dec 21, 202341.5741.8340.5041.0339.87664,900
Dec 20, 202340.9742.6340.9140.9239.771,168,100
Dec 19, 202340.9041.2240.6140.9339.781,161,500
Dec 18, 202341.1741.5040.2140.5339.391,014,000
Dec 15, 202342.7142.9940.9840.9939.843,328,500
Dec 14, 202340.8543.3740.8543.0041.792,116,900
Dec 13, 202337.6640.2637.2439.6738.551,638,500
Dec 12, 202338.1538.1537.5237.5636.501,314,300
Dec 11, 202338.4438.6038.0138.1737.09778,500
Dec 08, 202338.2238.6137.7638.5937.501,881,700
Dec 07, 202336.5338.6036.5338.5937.502,549,900
Dec 06, 202336.3437.4636.3436.5935.561,692,300
Dec 05, 202335.5935.7634.9935.7534.741,482,700
Dec 04, 202335.1936.1335.1735.9934.981,074,200
Dec 01, 202333.0735.6232.7135.4134.411,691,400
Nov 30, 202333.3233.7632.7332.9832.051,568,000
Nov 29, 202332.6034.0132.6033.3132.372,231,400
Nov 28, 202330.3232.1629.8832.1431.231,553,900
Nov 27, 202330.1230.6729.7230.4529.59934,600
Nov 24, 202330.3430.4029.8830.1829.33205,500
Nov 22, 202330.7130.7130.1430.3129.46449,900
Nov 21, 202330.4830.8629.9830.2829.43456,200
Nov 20, 202330.9231.0330.4330.9730.10735,000
Nov 17, 202331.1931.2330.5730.9330.06731,700
Nov 16, 202331.7332.0530.6830.7329.86756,600
Nov 15, 202331.4232.8631.4231.8630.961,018,200
Nov 14, 202329.8532.0929.6631.5730.681,103,100
Nov 13, 202328.0528.2027.3928.0127.221,058,400
Nov 10, 202328.6128.6428.0528.5327.73949,800
Nov 09, 202330.0830.1128.0128.3827.581,194,900
Nov 08, 202330.1230.1629.4029.8328.99710,800
Nov 07, 202331.0731.2729.9229.9629.121,040,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...