Kilroy Realty Corp (NY: KRC )

40.11 +0.12 (+0.30%)
Streaming Delayed Price Updated: 11:10 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 54.49 54.76 53.07 53.43 3,006,936 -1.04(-1.92%)
Feb 25, 2021 55.27 55.89 54.31 54.48 3,696,748 -0.79(-1.43%)
Feb 24, 2021 53.56 55.35 53.15 55.27 1,822,293 +1.88(+3.52%)
Feb 23, 2021 50.79 53.42 50.56 53.39 1,645,255 +2.95(+5.84%)
Feb 22, 2021 48.85 50.70 48.64 50.45 724,999 +1.63(+3.33%)
Feb 19, 2021 48.95 49.78 48.29 48.82 1,373,007 +0.11(+0.22%)
Feb 18, 2021 49.60 49.78 48.60 48.71 933,879 -1.15(-2.31%)
Feb 17, 2021 49.96 50.19 49.49 49.86 703,566 -0.25(-0.50%)
Feb 16, 2021 51.11 51.27 49.85 50.12 1,663,527 -0.65(-1.28%)
Feb 12, 2021 51.13 51.42 50.18 50.77 804,969 -0.54(-1.05%)
Feb 11, 2021 51.19 51.55 50.63 51.30 995,526 +0.08(+0.16%)
Feb 10, 2021 51.84 52.21 50.77 51.22 1,201,425 -0.18(-0.34%)
Feb 09, 2021 50.82 51.61 50.67 51.40 877,436 +0.95(+1.89%)
Feb 08, 2021 49.97 50.59 49.60 50.45 1,807,368 +0.69(+1.39%)
Feb 05, 2021 49.62 49.86 49.22 49.76 1,775,254 +0.57(+1.16%)
Feb 04, 2021 49.29 49.99 48.80 49.18 1,504,916 +0.03(+0.05%)
Feb 03, 2021 48.23 49.68 48.23 49.16 1,578,127 +0.72(+1.50%)
Feb 02, 2021 47.46 48.72 46.98 48.43 1,219,921 +0.65(+1.36%)
Feb 01, 2021 47.94 47.99 46.92 47.78 1,808,242 +0.10(+0.21%)
Jan 29, 2021 47.52 49.03 47.06 47.68 2,428,446 -0.08(-0.16%)
Jan 28, 2021 47.70 48.52 47.40 47.76 2,448,381 +0.19(+0.39%)
Jan 27, 2021 48.69 49.33 47.10 47.57 1,967,257 -1.57(-3.20%)
Jan 26, 2021 48.99 50.12 48.91 49.15 1,484,388 +0.34(+0.69%)
Jan 25, 2021 49.44 49.67 48.74 48.81 1,762,231 -0.03(-0.07%)
Jan 22, 2021 49.56 49.61 48.38 48.85 1,430,013 -1.18(-2.36%)
Jan 21, 2021 50.55 50.87 49.12 50.02 1,455,523 -0.80(-1.57%)
Jan 20, 2021 51.23 51.68 50.82 50.82 1,949,362 -0.49(-0.95%)
Jan 19, 2021 51.22 51.89 50.68 51.31 1,444,011 +0.40(+0.79%)
Jan 15, 2021 49.22 51.09 49.01 50.91 1,458,872 +1.57(+3.19%)
Jan 14, 2021 49.14 49.54 48.43 49.33 1,600,303 +0.70(+1.44%)
Jan 13, 2021 48.18 49.60 47.97 48.64 2,352,959 +1.40(+2.96%)
Jan 12, 2021 46.06 47.25 45.97 47.24 1,224,537 +1.20(+2.62%)
Jan 11, 2021 45.91 46.63 45.69 46.03 1,146,222 -0.61(-1.30%)
Jan 08, 2021 47.22 47.48 46.25 46.64 1,361,606 -0.58(-1.23%)
Jan 07, 2021 48.19 48.19 46.69 47.22 1,544,221 -0.47(-0.99%)
Jan 06, 2021 47.20 47.93 46.88 47.69 1,845,989 +0.70(+1.49%)
Jan 05, 2021 46.58 47.41 46.51 46.99 1,480,668 +0.50(+1.07%)
Jan 04, 2021 48.37 48.74 46.36 46.50 871,739 -1.84(-3.80%)
Dec 31, 2020 48.33 48.33 48.33 614,793 +0.66(+1.38%)
Dec 30, 2020 46.84 47.73 46.84 47.68 614,793 +1.01(+2.17%)
Dec 29, 2020 47.64 47.98 46.34 46.66 968,123 -0.90(-1.89%)
Dec 28, 2020 47.30 48.01 47.12 47.57 610,676 +0.31(+0.65%)
Dec 24, 2020 46.61 47.26 45.92 47.26 341,285 +0.84(+1.82%)
Dec 23, 2020 46.93 47.47 46.25 46.41 850,966 -0.23(-0.48%)
Dec 22, 2020 47.12 47.30 46.56 46.64 938,494 -0.42(-0.89%)
Dec 21, 2020 46.16 47.30 45.81 47.06 1,312,622 -0.12(-0.25%)
Dec 18, 2020 50.31 50.34 47.01 47.17 2,838,616 -3.05(-6.07%)
Dec 17, 2020 50.81 50.91 49.92 50.22 612,587 -0.43(-0.86%)
Dec 16, 2020 51.53 51.53 50.39 50.65 834,161 -0.48(-0.93%)
Dec 15, 2020 49.86 51.17 49.04 51.13 1,216,277 +1.69(+3.41%)
Dec 14, 2020 51.18 51.46 49.43 49.44 1,142,408 -0.92(-1.82%)
Dec 11, 2020 50.55 51.32 49.97 50.36 893,718 -0.56(-1.10%)
Dec 10, 2020 50.62 51.50 50.62 50.92 855,849 -0.23(-0.46%)
Dec 09, 2020 51.50 51.71 50.60 51.15 1,442,001 -0.17(-0.33%)
Dec 08, 2020 51.38 52.30 51.24 51.32 1,222,427 -0.47(-0.90%)
Dec 07, 2020 52.93 53.06 51.50 51.79 1,514,324 -1.35(-2.54%)
Dec 04, 2020 52.42 53.47 52.09 53.14 1,063,522 +1.29(+2.48%)
Dec 03, 2020 51.66 52.35 51.45 51.86 751,209 +0.33(+0.63%)
Dec 02, 2020 51.51 51.97 51.19 51.53 1,140,604 +0.01(+0.02%)
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.