Kilroy Realty Corp (NY: KRC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 08, 2024	31.55	31.96	31.46	31.74	753,880	+0.50(+1.60%)
Jul 05, 2024	32.22	32.31	31.14	31.24	1,622,497	-1.14(-3.52%)
Jul 03, 2024	32.04	32.61	32.00	32.38	518,146	+0.54(+1.70%)
Jul 02, 2024	31.19	31.96	31.16	31.84	756,821	+0.57(+1.82%)
Jul 01, 2024	31.13	31.53	30.75	31.27	758,280	+0.10(+0.32%)
Jun 28, 2024	31.18	31.34	30.71	31.17	2,061,281	+0.38(+1.23%)
Jun 27, 2024	30.43	30.85	30.25	30.79	849,224	-0.03(-0.10%)
Jun 26, 2024	30.61	30.86	30.51	30.82	790,317	-0.14(-0.44%)
Jun 25, 2024	31.39	31.80	30.88	30.96	852,897	-0.62(-1.96%)
Jun 24, 2024	31.20	31.85	31.16	31.58	752,115	+0.54(+1.74%)
Jun 21, 2024	31.19	31.28	30.97	31.04	1,816,903	-0.08(-0.25%)
Jun 20, 2024	31.22	31.64	31.10	31.11	645,326	-0.27(-0.85%)
Jun 18, 2024	31.10	31.56	31.00	31.38	1,033,510	+0.28(+0.88%)
Jun 17, 2024	31.22	31.33	30.81	31.10	489,943	-0.17(-0.53%)
Jun 14, 2024	30.62	31.36	30.62	31.27	1,016,955	+0.19(+0.60%)
Jun 13, 2024	31.36	31.64	30.82	31.08	1,454,496	-0.25(-0.78%)
Jun 12, 2024	31.93	33.15	31.06	31.33	1,543,081	+0.70(+2.28%)
Jun 11, 2024	30.47	30.88	30.39	30.63	1,304,457	-0.26(-0.83%)
Jun 10, 2024	30.58	31.16	30.25	30.89	1,387,914	-0.14(-0.44%)
Jun 07, 2024	31.26	31.73	30.94	31.03	887,023	-1.01(-3.16%)
Jun 06, 2024	31.94	32.31	31.83	32.04	1,110,733	-0.15(-0.46%)
Jun 05, 2024	32.92	32.96	32.13	32.19	1,069,770	-0.69(-2.09%)
Jun 04, 2024	32.89	33.49	32.67	32.87	666,704	-0.18(-0.54%)
Jun 03, 2024	33.25	33.35	32.55	33.05	1,127,815	+0.10(+0.30%)
May 31, 2024	32.40	33.11	32.12	32.95	1,128,172	+0.84(+2.60%)
May 30, 2024	31.67	32.28	31.39	32.12	1,239,907	+0.59(+1.87%)
May 29, 2024	31.22	31.64	30.58	31.53	1,389,455	-0.27(-0.83%)
May 28, 2024	32.25	32.47	31.53	31.79	1,149,274	-0.15(-0.46%)
May 24, 2024	32.22	32.46	31.84	31.94	714,840	+0.00(+0.00%)
May 23, 2024	33.21	33.21	31.61	31.94	1,328,603	-1.17(-3.53%)
May 22, 2024	33.32	33.61	32.82	33.11	633,942	-0.41(-1.23%)
May 21, 2024	33.04	33.77	32.87	33.52	1,113,180	+0.32(+0.98%)
May 20, 2024	33.86	34.02	33.05	33.20	969,559	-0.63(-1.86%)
May 17, 2024	34.25	34.46	33.76	33.83	906,542	-0.32(-0.95%)
May 16, 2024	34.66	34.82	34.03	34.15	637,715	-0.58(-1.67%)
May 15, 2024	35.49	35.54	34.60	34.73	965,779	+0.07(+0.20%)
May 14, 2024	34.32	34.71	34.03	34.66	943,446	+0.82(+2.41%)
May 13, 2024	33.75	34.14	33.61	33.85	505,996	+0.41(+1.23%)
May 10, 2024	33.99	33.99	33.12	33.43	581,347	-0.42(-1.25%)
May 09, 2024	33.08	33.86	32.87	33.86	841,691	+1.00(+3.05%)
May 08, 2024	33.04	33.08	32.69	32.85	791,141	-0.50(-1.50%)
May 07, 2024	34.02	34.12	33.29	33.35	1,034,202	-0.30(-0.91%)
May 06, 2024	33.92	34.12	33.44	33.66	1,034,951	+0.31(+0.94%)
May 03, 2024	34.40	35.47	33.00	33.35	1,485,506	-0.33(-0.99%)
May 02, 2024	33.17	33.74	32.38	33.68	1,066,503	+1.03(+3.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.