Kilroy Realty Corp (NY: KRC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	40.48	41.01	40.16	40.22	1,314,640	-0.55(-1.35%)
Oct 30, 2024	41.37	41.53	40.59	40.77	1,441,742	-0.51(-1.24%)
Oct 29, 2024	43.14	43.14	40.75	41.28	1,891,140	-0.34(-0.82%)
Oct 28, 2024	41.88	42.26	41.59	41.62	930,254	+0.20(+0.48%)
Oct 25, 2024	41.88	42.02	41.31	41.42	1,141,154	-0.26(-0.62%)
Oct 24, 2024	41.61	42.11	41.53	41.68	786,713	+0.22(+0.53%)
Oct 23, 2024	42.00	42.27	41.31	41.46	1,203,326	-0.54(-1.29%)
Oct 22, 2024	42.18	42.55	41.78	42.00	880,567	-0.18(-0.43%)
Oct 21, 2024	43.33	43.48	42.14	42.18	1,617,473	-1.38(-3.17%)
Oct 18, 2024	42.67	43.78	42.50	43.56	1,452,311	+0.78(+1.82%)
Oct 17, 2024	41.15	42.92	41.15	42.78	2,408,639	+1.40(+3.38%)
Oct 16, 2024	40.58	41.57	40.50	41.38	1,131,170	+1.26(+3.14%)
Oct 15, 2024	39.57	41.23	39.57	40.12	1,127,579	+0.61(+1.54%)
Oct 14, 2024	38.70	39.77	38.58	39.51	1,052,819	+0.63(+1.62%)
Oct 11, 2024	38.26	38.89	38.13	38.88	801,271	+0.83(+2.18%)
Oct 10, 2024	37.31	38.24	37.31	38.05	950,651	+0.54(+1.44%)
Oct 09, 2024	37.57	37.77	37.20	37.51	683,969	-0.06(-0.16%)
Oct 08, 2024	37.97	38.09	37.19	37.57	762,889	-0.20(-0.53%)
Oct 07, 2024	37.92	38.19	37.45	37.77	591,211	-0.45(-1.18%)
Oct 04, 2024	37.91	38.35	37.59	38.22	577,091	+0.55(+1.46%)
Oct 03, 2024	37.69	37.92	37.39	37.67	611,239	-0.18(-0.48%)
Oct 02, 2024	38.02	38.32	37.79	37.85	649,957	-0.42(-1.10%)
Oct 01, 2024	38.58	38.58	37.82	38.27	954,154	-0.43(-1.11%)
Sep 30, 2024	38.40	39.05	38.34	38.70	1,151,936	+0.15(+0.39%)
Sep 27, 2024	38.86	38.86	38.13	38.55	1,023,951	+0.27(+0.70%)
Sep 26, 2024	38.86	38.86	37.36	38.28	1,032,569	+0.02(+0.05%)
Sep 25, 2024	39.15	39.20	38.04	38.26	977,850	-0.90(-2.29%)
Sep 24, 2024	39.33	39.65	39.09	39.16	1,506,783	-0.24(-0.60%)
Sep 23, 2024	39.67	39.93	39.28	39.40	1,080,941	-0.04(-0.10%)
Sep 20, 2024	39.94	40.32	39.42	39.44	2,929,244	-0.79(-1.96%)
Sep 19, 2024	40.33	40.66	39.40	40.23	2,986,078	+0.79(+2.00%)
Sep 18, 2024	38.09	40.31	37.86	39.44	2,835,891	+1.51(+3.98%)
Sep 17, 2024	37.68	38.23	37.48	37.93	2,113,690	+0.51(+1.37%)
Sep 16, 2024	36.37	37.48	35.89	37.42	1,021,388	+1.33(+3.69%)
Sep 13, 2024	35.22	36.31	35.14	36.08	895,493	+1.39(+4.01%)
Sep 12, 2024	34.37	35.10	34.14	34.69	749,475	+0.45(+1.32%)
Sep 11, 2024	33.70	34.28	33.31	34.24	587,514	+0.41(+1.22%)
Sep 10, 2024	34.16	34.24	33.44	33.83	699,911	-0.24(-0.69%)
Sep 09, 2024	34.17	34.54	33.77	34.06	793,950	-0.28(-0.80%)
Sep 06, 2024	34.90	34.93	34.19	34.34	564,223	-0.35(-1.00%)
Sep 05, 2024	35.12	35.39	34.59	34.68	756,726	-0.07(-0.20%)
Sep 04, 2024	34.62	35.44	34.44	34.75	596,052	+0.00(+0.00%)

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.