Advertisement
Advertisement
U.S. Markets open in 4 hrs 36 mins
Advertisement
Advertisement
Advertisement
Advertisement

Kilroy Realty Corporation (KRC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
57.93-1.16 (-1.96%)
At close: 04:00PM EDT
57.93 0.00 (0.00%)
After hours: 04:27PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022------
May 19, 202258.6159.4457.9057.9357.93830,100
May 18, 202261.6861.7058.7459.0959.091,171,600
May 17, 202261.0561.9460.6361.8261.82823,200
May 16, 202261.3861.7160.5860.7260.72519,900
May 13, 202261.0161.7460.0561.3861.38890,000
May 12, 202259.3761.2559.1960.3560.351,091,900
May 11, 202260.2561.7459.2059.5459.541,213,200
May 10, 202262.5162.9958.6960.1860.182,428,000
May 09, 202266.0966.0962.0362.3762.371,532,400
May 06, 202266.7567.0165.5066.3066.301,029,200
May 05, 202270.2270.3566.6867.2467.241,100,400
May 04, 202270.6570.7668.8770.6370.63671,700
May 03, 202269.6071.0568.9470.6470.64543,000
May 02, 202270.3070.8167.7769.2569.25972,200
Apr 29, 202272.7673.3269.8070.0070.001,138,100
Apr 28, 202272.8974.1672.1473.2073.20794,900
Apr 27, 202274.9274.9672.9273.0973.091,099,400
Apr 26, 202275.1075.9074.9074.9574.951,433,600
Apr 25, 202274.4875.6273.5375.5375.53849,600
Apr 22, 202274.8975.1474.4174.7474.74818,900
Apr 21, 202275.4775.4774.4774.9474.94734,000
Apr 20, 202275.3575.4474.5074.7674.76778,200
Apr 19, 202274.4175.1674.4174.9174.91335,200
Apr 18, 202274.3174.9673.8874.3874.38465,700
Apr 14, 202274.9875.6774.2574.4074.40619,700
Apr 13, 202273.8574.8473.7174.7974.79770,100
Apr 12, 202274.1875.0573.2573.7873.78621,700
Apr 11, 202272.6874.0972.6674.0274.021,393,000
Apr 08, 202272.8373.3572.1272.7472.74437,300
Apr 07, 202273.6073.6071.3672.7072.70745,400
Apr 06, 202273.7674.2573.3373.9973.99690,200
Apr 05, 202276.1677.0174.1574.2274.22847,600
Apr 04, 202277.8777.8776.0276.4376.43462,400
Apr 01, 202276.7878.1676.6078.0478.04776,300
Mar 31, 202277.9178.3376.3676.4276.42723,000
Mar 30, 202278.1578.2577.2577.8377.83763,100
Mar 29, 202277.7879.0677.0678.8978.891,138,400
Mar 28, 202277.0077.2476.1377.1577.151,139,700
Mar 25, 202275.9477.4275.7277.4277.42721,500
Mar 24, 202274.6575.6973.9675.6775.67471,500
Mar 23, 202274.9275.0874.2474.5074.50562,400
Mar 22, 202275.0875.7874.4775.0975.09642,800
Mar 21, 202274.8175.5274.0574.4674.46662,800
Mar 18, 202274.6875.3773.9974.8274.821,107,100
Mar 17, 202273.4974.7973.0474.6374.63914,000
Mar 16, 202274.1074.5972.0073.6973.69736,600
Mar 15, 202273.8274.1172.1773.3873.38568,400
Mar 14, 202273.5874.3672.8273.2873.28777,600
Mar 11, 202274.1174.7873.1773.2973.29586,500
Mar 10, 202272.1773.7471.4173.5773.57498,700
Mar 09, 202272.2474.0072.0573.0173.01592,700
Mar 08, 202271.1371.7570.5270.8770.87649,600
Mar 07, 202271.6972.4670.9371.1671.16431,000
Mar 04, 202271.0471.9270.8471.8771.87714,700
Mar 03, 202271.1872.5171.0172.1372.13537,000
Mar 02, 202271.4072.6471.4071.7871.78639,900
Mar 01, 202271.5872.3470.6371.2671.26584,000
Feb 28, 202270.1772.5569.6871.6271.62931,200
Feb 25, 202269.8371.3269.0371.2771.27725,100
Feb 24, 202267.2668.9266.1568.7768.77791,300
Feb 23, 202270.4370.7568.4568.5168.51563,500
Feb 22, 202269.5470.8969.0570.0770.07771,700
Feb 18, 202271.6672.5270.7470.8170.81780,800
Feb 17, 202271.3872.4571.2372.0272.021,059,300
Feb 16, 202269.8771.5969.8671.5071.501,076,700
Feb 15, 202268.1570.0268.1569.7869.78742,500
Feb 14, 202267.7068.7667.2367.7667.761,011,000
Feb 11, 202267.4769.0567.1267.7267.72868,100
Feb 10, 202266.6168.5366.3367.1067.10643,100
Feb 09, 202267.2767.9766.7267.4567.45366,300
Feb 08, 202267.3067.6266.0166.5266.52727,100
Feb 07, 202266.7667.2066.2466.9466.94726,500
Feb 04, 202266.0967.2365.0666.5066.501,283,200
Feb 03, 202266.3967.2265.6166.4266.421,045,800
Feb 02, 202266.2867.6865.9466.6366.631,047,900
Feb 01, 202265.1867.0064.7666.6366.631,246,000
Jan 31, 202262.3264.0062.1464.0064.00841,400
Jan 28, 202261.2063.0660.3763.0563.05579,400
Jan 27, 202263.2664.0660.8961.2561.25487,900
Jan 26, 202264.0764.7762.0462.7062.70641,200
Jan 25, 202262.2264.0561.3563.2763.27612,500
Jan 24, 202262.9263.4660.8263.3363.33696,400
Jan 21, 202265.4065.7863.8363.9663.96657,400
Jan 20, 202267.6967.7565.2365.4165.41955,200
Jan 19, 202268.7868.7866.8966.9166.91416,000
Jan 18, 202269.7469.7468.2468.5968.59447,200
Jan 14, 202269.9770.1669.0569.9169.91680,300
Jan 13, 202269.8871.0869.6170.5870.58380,800
Jan 12, 202270.3070.5669.5169.6169.61440,400
Jan 11, 202270.9670.9669.8170.5770.57747,600
Jan 10, 202271.4271.5270.1870.8170.81616,500
Jan 07, 202270.3272.0870.3271.0571.05814,500
Jan 06, 202269.7370.8869.0070.4870.48505,900
Jan 05, 202269.8070.3968.7568.9368.93834,300
Jan 04, 202268.9470.8568.9469.9269.92635,600
Jan 03, 202266.8668.5566.6368.3668.36603,500
Dec 31, 202166.8567.2466.4466.4666.46529,300
Dec 30, 202166.4667.6766.4666.8266.82423,800
Dec 30, 20210.52 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement