Kilroy Realty Corp (NY: KRC )

67.43 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 66.37 68.13 66.03 67.43 1,015,476 +1.50(+2.28%)
Sep 21, 2021 65.36 66.46 65.36 65.93 992,521 +1.12(+1.73%)
Sep 20, 2021 64.39 65.23 64.00 64.81 554,902 -0.43(-0.66%)
Sep 17, 2021 66.08 66.08 65.01 65.24 1,829,292 -0.37(-0.56%)
Sep 16, 2021 65.53 66.01 65.32 65.61 705,868 +0.08(+0.12%)
Sep 15, 2021 65.47 65.82 64.90 65.53 665,880 +0.18(+0.28%)
Sep 14, 2021 65.35 65.61 64.51 65.35 775,124 +0.46(+0.71%)
Sep 13, 2021 64.18 65.07 63.76 64.89 1,002,517 +1.27(+2.00%)
Sep 10, 2021 65.43 65.47 63.60 63.62 589,280 -1.74(-2.66%)
Sep 09, 2021 66.41 66.88 65.31 65.36 395,202 -1.52(-2.27%)
Sep 08, 2021 66.18 67.44 66.18 66.88 420,640 +0.43(+0.65%)
Sep 07, 2021 66.42 66.81 65.92 66.45 591,587 -0.13(-0.20%)
Sep 03, 2021 66.83 66.83 65.54 66.58 532,656 -0.39(-0.58%)
Sep 02, 2021 67.18 67.31 66.17 66.97 646,486 +0.12(+0.18%)
Sep 01, 2021 65.82 67.47 65.68 66.85 611,785 +1.20(+1.83%)
Aug 31, 2021 65.28 66.06 65.05 65.65 622,378 +0.19(+0.29%)
Aug 30, 2021 65.88 65.88 64.80 65.46 622,241 -0.55(-0.83%)
Aug 27, 2021 65.31 66.29 65.31 66.01 555,790 +0.95(+1.46%)
Aug 26, 2021 65.52 65.65 64.86 65.06 468,383 -0.36(-0.55%)
Aug 25, 2021 65.36 66.09 64.71 65.42 599,574 -0.10(-0.15%)
Aug 24, 2021 65.61 65.83 64.90 65.52 434,575 -0.04(-0.06%)
Aug 23, 2021 65.17 65.69 64.98 65.56 441,402 +0.58(+0.89%)
Aug 20, 2021 65.27 65.29 64.21 64.98 481,634 -0.10(-0.15%)
Aug 19, 2021 65.01 66.05 64.57 65.08 487,169 -0.29(-0.44%)
Aug 18, 2021 66.23 66.40 65.21 65.37 867,686 -1.18(-1.77%)
Aug 17, 2021 66.31 66.67 65.49 66.55 661,965 +0.12(+0.18%)
Aug 16, 2021 66.68 67.30 66.16 66.43 401,924 -0.17(-0.26%)
Aug 13, 2021 66.73 67.00 66.35 66.60 704,385 +0.04(+0.06%)
Aug 12, 2021 67.31 67.31 66.16 66.56 584,387 -0.59(-0.88%)
Aug 11, 2021 66.68 67.15 66.11 67.15 434,603 +0.97(+1.47%)
Aug 10, 2021 66.69 66.69 65.85 66.18 576,940 -0.44(-0.66%)
Aug 09, 2021 66.55 66.89 65.94 66.62 555,426 -0.27(-0.40%)
Aug 06, 2021 66.61 67.42 66.61 66.89 594,996 +0.55(+0.83%)
Aug 05, 2021 65.88 66.75 65.62 66.34 957,894 +1.05(+1.61%)
Aug 04, 2021 66.02 66.22 64.85 65.29 1,097,992 -1.09(-1.64%)
Aug 03, 2021 67.70 68.06 65.75 66.38 1,434,769 -1.36(-2.01%)
Aug 02, 2021 69.70 71.15 67.58 67.74 857,888 -1.53(-2.21%)
Jul 30, 2021 69.95 70.87 69.17 69.27 534,173 -0.69(-0.99%)
Jul 29, 2021 69.80 71.14 69.57 69.96 399,298 +0.58(+0.84%)
Jul 28, 2021 69.72 70.17 68.55 69.38 505,167 -0.09(-0.13%)
Jul 27, 2021 68.89 69.93 68.35 69.47 574,260 +0.48(+0.70%)
Jul 26, 2021 68.92 69.72 68.70 68.99 588,782 -0.12(-0.17%)
Jul 23, 2021 69.30 69.60 68.30 69.11 512,416 +0.10(+0.14%)
Jul 22, 2021 70.22 70.42 68.95 69.01 383,561 -1.59(-2.25%)
Jul 21, 2021 70.70 71.59 70.44 70.60 866,755 +0.43(+0.61%)
Jul 20, 2021 68.38 70.76 68.27 70.17 960,896 +1.91(+2.80%)
Jul 19, 2021 69.25 69.53 67.24 68.26 1,176,556 -2.12(-3.01%)
Jul 16, 2021 71.14 71.14 70.23 70.38 335,439 -0.22(-0.31%)
Jul 15, 2021 70.53 70.71 69.73 70.60 508,670 +0.01(+0.01%)
Jul 14, 2021 70.12 70.93 70.04 70.59 574,117 +0.13(+0.18%)
Jul 13, 2021 71.84 71.84 70.25 70.46 507,679 -1.42(-1.98%)
Jul 12, 2021 70.30 71.93 70.16 71.88 781,645 +1.13(+1.60%)
Jul 09, 2021 69.14 70.86 68.89 70.75 545,055 +2.22(+3.24%)
Jul 08, 2021 67.99 69.14 67.36 68.53 766,025 -0.07(-0.10%)
Jul 07, 2021 68.57 69.01 68.18 68.60 806,608 -0.43(-0.62%)
Jul 06, 2021 69.50 69.99 68.15 69.03 1,509,452 -0.46(-0.66%)
Jul 02, 2021 69.96 70.24 69.08 69.49 1,161,673 -0.29(-0.42%)
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.