Business Insurance

Login  |  Register Subscribe



Kilroy Realty Corporation Common Stock (NY: KRC )

35.70 +0.15 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 35.58 35.94 35.42 35.70 1,717,512 +0.15(+0.42%)
Feb 27, 2025 35.25 36.13 34.93 35.55 1,395,703 +1.01(+2.92%)
Feb 26, 2025 34.33 35.17 34.13 34.54 1,138,927 +0.48(+1.41%)
Feb 25, 2025 33.38 34.63 33.38 34.06 1,506,479 +0.79(+2.37%)
Feb 24, 2025 33.02 33.48 32.61 33.27 1,342,338 +0.49(+1.49%)
Feb 21, 2025 33.76 33.88 32.29 32.78 2,199,815 -0.70(-2.09%)
Feb 20, 2025 34.15 34.20 33.29 33.48 1,725,540 -0.63(-1.85%)
Feb 19, 2025 34.34 34.76 33.77 34.11 1,421,747 -0.61(-1.76%)
Feb 18, 2025 34.73 34.90 34.03 34.72 1,508,876 -0.19(-0.54%)
Feb 14, 2025 35.70 36.20 34.76 34.91 1,493,224 -0.49(-1.38%)
Feb 13, 2025 35.20 35.64 34.76 35.40 1,420,657 +0.38(+1.09%)
Feb 12, 2025 35.00 35.32 34.43 35.02 2,271,692 -0.80(-2.23%)
Feb 11, 2025 36.29 37.86 35.56 35.82 3,575,834 -0.97(-2.64%)
Feb 10, 2025 37.31 37.42 36.71 36.79 1,747,419 -0.46(-1.23%)
Feb 07, 2025 37.17 37.44 36.41 37.25 1,509,361 +0.08(+0.22%)
Feb 06, 2025 37.16 37.51 36.75 37.17 3,041,918 +0.39(+1.06%)
Feb 05, 2025 37.53 37.61 36.16 36.78 1,865,383 -0.36(-0.97%)
Feb 04, 2025 37.35 37.58 36.71 37.14 1,532,289 -0.39(-1.04%)
Feb 03, 2025 37.67 38.15 37.29 37.53 1,214,529 -1.49(-3.82%)
Jan 31, 2025 38.89 39.14 38.39 39.02 1,479,278 +0.13(+0.33%)
Jan 30, 2025 37.68 39.62 37.59 38.89 1,775,124 +1.61(+4.32%)
Jan 29, 2025 39.15 39.15 37.24 37.28 2,408,435 -2.02(-5.14%)
Jan 28, 2025 39.35 39.94 38.98 39.30 1,102,060 -0.40(-1.01%)
Jan 27, 2025 38.48 39.98 38.48 39.70 1,005,840 +0.85(+2.19%)
Jan 24, 2025 37.73 39.08 37.54 38.85 1,301,201 +1.02(+2.70%)
Jan 23, 2025 38.16 38.26 37.42 37.83 918,687 -0.43(-1.12%)
Jan 22, 2025 39.02 39.37 38.23 38.26 999,402 -0.93(-2.37%)
Jan 21, 2025 39.25 39.73 39.03 39.19 792,565 +0.23(+0.59%)
Jan 17, 2025 38.70 39.49 38.53 38.96 1,081,933 +0.70(+1.83%)
Jan 16, 2025 37.74 38.47 37.66 38.26 668,910 +0.41(+1.08%)
Jan 15, 2025 38.71 38.95 37.71 37.85 1,136,000 +0.68(+1.83%)
Jan 14, 2025 36.29 37.27 36.29 37.17 786,698 +1.08(+2.99%)
Jan 13, 2025 35.52 36.22 34.97 36.09 1,003,179 +0.55(+1.55%)
Jan 10, 2025 36.07 36.26 35.27 35.54 1,380,339 -1.53(-4.13%)
Jan 08, 2025 37.64 37.73 36.74 37.07 1,267,070 -0.92(-2.42%)
Jan 07, 2025 39.46 39.98 37.75 37.99 1,154,202 -1.54(-3.90%)
Jan 06, 2025 40.67 40.74 39.51 39.53 653,887 -1.10(-2.71%)
Jan 03, 2025 40.12 40.77 40.07 40.63 692,775 +0.78(+1.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance