NYSE - Delayed Quote • USD
Kilroy Realty Corporation (KRC)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 5:16 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 33.11 | 33.35 | 32.67 | 33.23 | 33.23 | 713,200 |
Apr 24, 2024 | 33.42 | 33.75 | 33.14 | 33.71 | 33.71 | 723,500 |
Apr 23, 2024 | 33.40 | 34.33 | 33.32 | 33.73 | 33.73 | 589,200 |
Apr 22, 2024 | 33.10 | 33.58 | 32.87 | 33.42 | 33.42 | 636,300 |
Apr 19, 2024 | 32.67 | 33.16 | 32.67 | 33.09 | 33.09 | 917,600 |
Apr 18, 2024 | 32.65 | 32.99 | 32.32 | 32.67 | 32.67 | 671,400 |
Apr 17, 2024 | 32.50 | 32.92 | 32.36 | 32.40 | 32.40 | 715,700 |
Apr 16, 2024 | 32.56 | 32.90 | 31.90 | 32.39 | 32.39 | 892,300 |
Apr 15, 2024 | 33.72 | 33.82 | 32.77 | 32.95 | 32.95 | 869,200 |
Apr 12, 2024 | 33.87 | 33.87 | 33.18 | 33.47 | 33.47 | 883,700 |
Apr 11, 2024 | 33.46 | 34.01 | 33.19 | 33.99 | 33.99 | 1,036,900 |
Apr 10, 2024 | 34.37 | 34.53 | 32.97 | 33.24 | 33.24 | 716,200 |
Apr 9, 2024 | 35.07 | 35.97 | 35.07 | 35.87 | 35.87 | 840,400 |
Apr 8, 2024 | 34.50 | 35.03 | 34.44 | 34.94 | 34.94 | 564,200 |
Apr 5, 2024 | 33.79 | 34.36 | 33.49 | 34.14 | 34.14 | 799,000 |
Apr 4, 2024 | 35.18 | 35.45 | 34.00 | 34.10 | 34.10 | 666,700 |
Apr 3, 2024 | 34.45 | 35.16 | 34.32 | 34.71 | 34.71 | 820,000 |
Apr 2, 2024 | 34.65 | 34.72 | 34.08 | 34.70 | 34.70 | 830,300 |
Apr 1, 2024 | 36.58 | 36.58 | 35.03 | 35.16 | 35.16 | 939,400 |
Mar 28, 2024 | 36.38 | 36.96 | 36.15 | 36.43 | 36.43 | 951,100 |
Mar 27, 2024 | 0.54 Dividend | |||||
Mar 27, 2024 | 35.56 | 36.17 | 35.47 | 36.12 | 36.12 | 1,178,900 |
Mar 26, 2024 | 36.53 | 36.55 | 35.64 | 35.70 | 35.16 | 1,223,500 |
Mar 25, 2024 | 35.76 | 36.39 | 35.76 | 36.26 | 35.71 | 1,304,100 |
Mar 22, 2024 | 37.49 | 38.01 | 35.62 | 35.76 | 35.22 | 1,035,900 |
Mar 21, 2024 | 36.61 | 37.75 | 36.38 | 37.49 | 36.92 | 1,713,400 |
Mar 20, 2024 | 34.97 | 36.27 | 34.73 | 36.18 | 35.63 | 802,000 |
Mar 19, 2024 | 34.74 | 35.20 | 34.66 | 35.14 | 34.61 | 826,700 |
Mar 18, 2024 | 34.81 | 35.06 | 34.45 | 34.96 | 34.43 | 707,800 |
Mar 15, 2024 | 34.16 | 35.16 | 34.16 | 34.67 | 34.15 | 2,399,100 |
Mar 14, 2024 | 35.02 | 35.02 | 33.96 | 34.38 | 33.86 | 849,400 |
Mar 13, 2024 | 35.37 | 35.99 | 35.26 | 35.29 | 34.76 | 536,800 |
Mar 12, 2024 | 35.37 | 35.71 | 34.70 | 35.31 | 34.78 | 792,500 |
Mar 11, 2024 | 36.12 | 36.55 | 35.50 | 35.52 | 34.98 | 895,800 |
Mar 8, 2024 | 36.76 | 37.32 | 36.30 | 36.32 | 35.77 | 780,000 |
Mar 7, 2024 | 36.31 | 36.60 | 36.07 | 36.37 | 35.82 | 564,100 |
Mar 6, 2024 | 37.46 | 37.46 | 35.73 | 36.02 | 35.48 | 959,300 |
Mar 5, 2024 | 36.73 | 37.74 | 36.57 | 36.86 | 36.30 | 1,517,300 |
Mar 4, 2024 | 36.73 | 37.69 | 36.25 | 37.18 | 36.62 | 1,009,500 |
Mar 1, 2024 | 37.56 | 37.82 | 36.57 | 36.69 | 36.14 | 1,779,200 |
Feb 29, 2024 | 36.70 | 38.31 | 36.52 | 37.89 | 37.32 | 2,399,100 |
Feb 28, 2024 | 35.38 | 36.70 | 35.34 | 36.10 | 35.55 | 981,800 |
Feb 27, 2024 | 35.82 | 36.08 | 35.48 | 35.82 | 35.28 | 646,400 |
Feb 26, 2024 | 35.69 | 36.10 | 35.13 | 35.30 | 34.77 | 623,300 |
Feb 23, 2024 | 36.45 | 36.47 | 35.84 | 35.86 | 35.32 | 617,300 |
Feb 22, 2024 | 36.22 | 36.78 | 35.91 | 36.44 | 35.89 | 1,245,900 |
Feb 21, 2024 | 35.82 | 36.31 | 35.70 | 36.22 | 35.67 | 939,900 |
Feb 20, 2024 | 35.81 | 36.25 | 35.45 | 36.17 | 35.62 | 1,197,700 |
Feb 16, 2024 | 35.23 | 36.48 | 34.78 | 36.26 | 35.71 | 814,800 |
Feb 15, 2024 | 34.46 | 35.97 | 34.41 | 35.96 | 35.42 | 869,400 |
Feb 14, 2024 | 33.88 | 34.25 | 33.54 | 33.96 | 33.45 | 1,211,100 |
Feb 13, 2024 | 33.86 | 34.60 | 32.69 | 33.28 | 32.78 | 1,420,700 |
Feb 12, 2024 | 35.03 | 36.13 | 35.02 | 35.67 | 35.13 | 1,022,900 |
Feb 9, 2024 | 34.93 | 35.27 | 34.36 | 34.72 | 34.19 | 1,087,800 |
Feb 8, 2024 | 34.21 | 35.17 | 34.17 | 34.97 | 34.44 | 960,700 |
Feb 7, 2024 | 34.01 | 34.68 | 33.15 | 34.31 | 33.79 | 1,580,100 |
Feb 6, 2024 | 33.56 | 34.28 | 32.97 | 33.94 | 33.43 | 2,408,600 |
Feb 5, 2024 | 34.13 | 34.81 | 33.88 | 34.42 | 33.90 | 1,324,800 |
Feb 2, 2024 | 34.49 | 35.23 | 33.93 | 34.88 | 34.35 | 1,944,700 |
Feb 1, 2024 | 35.82 | 35.82 | 33.73 | 35.20 | 34.67 | 3,242,400 |
Jan 31, 2024 | 37.82 | 38.00 | 35.59 | 35.76 | 35.22 | 2,166,900 |
Jan 30, 2024 | 39.09 | 39.21 | 37.86 | 38.00 | 37.43 | 997,300 |
Jan 29, 2024 | 38.93 | 39.62 | 38.63 | 39.48 | 38.88 | 738,400 |
Jan 26, 2024 | 39.10 | 39.41 | 38.75 | 38.93 | 38.34 | 741,300 |
Jan 25, 2024 | 39.44 | 39.73 | 38.69 | 38.91 | 38.32 | 1,077,700 |
Jan 24, 2024 | 39.86 | 39.86 | 38.37 | 38.66 | 38.08 | 872,000 |
Jan 23, 2024 | 39.80 | 40.10 | 38.69 | 38.94 | 38.35 | 814,400 |
Jan 22, 2024 | 39.20 | 39.51 | 38.92 | 39.36 | 38.76 | 1,126,700 |
Jan 19, 2024 | 37.83 | 38.99 | 37.28 | 38.91 | 38.32 | 1,141,600 |
Jan 18, 2024 | 38.37 | 38.47 | 37.39 | 37.57 | 37.00 | 955,100 |
Jan 17, 2024 | 38.58 | 39.00 | 37.55 | 38.28 | 37.70 | 1,130,000 |
Jan 16, 2024 | 39.88 | 40.14 | 39.28 | 39.58 | 38.98 | 1,003,100 |
Jan 12, 2024 | 41.28 | 41.54 | 40.20 | 40.41 | 39.80 | 1,468,300 |
Jan 11, 2024 | 41.29 | 41.74 | 40.29 | 40.50 | 39.89 | 1,710,500 |
Jan 10, 2024 | 41.25 | 42.20 | 41.23 | 41.54 | 40.91 | 1,304,700 |
Jan 9, 2024 | 40.54 | 41.36 | 40.23 | 41.15 | 40.53 | 1,325,700 |
Jan 8, 2024 | 40.20 | 41.23 | 40.08 | 41.03 | 40.41 | 1,209,000 |
Jan 5, 2024 | 38.82 | 40.54 | 38.59 | 40.26 | 39.65 | 2,114,800 |
Jan 4, 2024 | 38.60 | 39.57 | 38.29 | 39.39 | 38.79 | 762,500 |
Jan 3, 2024 | 39.81 | 39.81 | 38.55 | 38.71 | 38.12 | 991,600 |
Jan 2, 2024 | 39.90 | 41.23 | 39.86 | 40.73 | 40.11 | 623,900 |
Dec 29, 2023 | 40.49 | 40.79 | 39.84 | 39.84 | 39.24 | 938,600 |
Dec 28, 2023 | 0.54 Dividend | |||||
Dec 28, 2023 | 39.96 | 40.97 | 39.82 | 40.93 | 40.31 | 738,700 |
Dec 27, 2023 | 41.35 | 41.47 | 40.58 | 40.75 | 39.60 | 657,200 |
Dec 26, 2023 | 41.04 | 41.53 | 40.78 | 41.40 | 40.23 | 532,000 |
Dec 22, 2023 | 41.43 | 41.93 | 40.52 | 40.81 | 39.66 | 460,300 |
Dec 21, 2023 | 41.57 | 41.83 | 40.50 | 41.03 | 39.87 | 664,900 |
Dec 20, 2023 | 40.97 | 42.63 | 40.91 | 40.92 | 39.77 | 1,168,100 |
Dec 19, 2023 | 40.90 | 41.22 | 40.61 | 40.93 | 39.78 | 1,161,500 |
Dec 18, 2023 | 41.17 | 41.50 | 40.21 | 40.53 | 39.39 | 1,014,000 |
Dec 15, 2023 | 42.71 | 42.99 | 40.98 | 40.99 | 39.84 | 3,328,500 |
Dec 14, 2023 | 40.85 | 43.37 | 40.85 | 43.00 | 41.79 | 2,116,900 |
Dec 13, 2023 | 37.66 | 40.26 | 37.24 | 39.67 | 38.55 | 1,638,500 |
Dec 12, 2023 | 38.15 | 38.15 | 37.52 | 37.56 | 36.50 | 1,314,300 |
Dec 11, 2023 | 38.44 | 38.60 | 38.01 | 38.17 | 37.09 | 778,500 |
Dec 8, 2023 | 38.22 | 38.61 | 37.76 | 38.59 | 37.50 | 1,881,700 |
Dec 7, 2023 | 36.53 | 38.60 | 36.53 | 38.59 | 37.50 | 2,549,900 |
Dec 6, 2023 | 36.34 | 37.46 | 36.34 | 36.59 | 35.56 | 1,692,300 |
Dec 5, 2023 | 35.59 | 35.76 | 34.99 | 35.75 | 34.74 | 1,482,700 |
Dec 4, 2023 | 35.19 | 36.13 | 35.17 | 35.99 | 34.98 | 1,074,200 |
Dec 1, 2023 | 33.07 | 35.62 | 32.71 | 35.41 | 34.41 | 1,691,400 |
Nov 30, 2023 | 33.32 | 33.76 | 32.73 | 32.98 | 32.05 | 1,568,000 |
Nov 29, 2023 | 32.60 | 34.01 | 32.60 | 33.31 | 32.37 | 2,231,400 |
Nov 28, 2023 | 30.32 | 32.16 | 29.88 | 32.14 | 31.23 | 1,553,900 |
Nov 27, 2023 | 30.12 | 30.67 | 29.72 | 30.45 | 29.59 | 934,600 |
Nov 24, 2023 | 30.34 | 30.40 | 29.88 | 30.18 | 29.33 | 205,500 |
Nov 22, 2023 | 30.71 | 30.71 | 30.14 | 30.31 | 29.46 | 449,900 |
Nov 21, 2023 | 30.48 | 30.86 | 29.98 | 30.28 | 29.43 | 456,200 |
Nov 20, 2023 | 30.92 | 31.03 | 30.43 | 30.97 | 30.10 | 735,000 |
Nov 17, 2023 | 31.19 | 31.23 | 30.57 | 30.93 | 30.06 | 731,700 |
Nov 16, 2023 | 31.73 | 32.05 | 30.68 | 30.73 | 29.86 | 756,600 |
Nov 15, 2023 | 31.42 | 32.86 | 31.42 | 31.86 | 30.96 | 1,018,200 |
Nov 14, 2023 | 29.85 | 32.09 | 29.66 | 31.57 | 30.68 | 1,103,100 |
Nov 13, 2023 | 28.05 | 28.20 | 27.39 | 28.01 | 27.22 | 1,058,400 |
Nov 10, 2023 | 28.61 | 28.64 | 28.05 | 28.53 | 27.73 | 949,800 |
Nov 9, 2023 | 30.08 | 30.11 | 28.01 | 28.38 | 27.58 | 1,194,900 |
Nov 8, 2023 | 30.12 | 30.16 | 29.40 | 29.83 | 28.99 | 710,800 |
Nov 7, 2023 | 31.07 | 31.27 | 29.92 | 29.96 | 29.12 | 1,040,900 |
Nov 6, 2023 | 31.25 | 31.47 | 30.86 | 31.24 | 30.36 | 933,300 |
Nov 3, 2023 | 31.22 | 32.15 | 31.22 | 31.50 | 30.61 | 1,087,600 |
Nov 2, 2023 | 29.44 | 30.56 | 29.27 | 30.36 | 29.50 | 1,046,500 |
Nov 1, 2023 | 28.47 | 28.96 | 28.08 | 28.47 | 27.67 | 1,030,800 |
Oct 31, 2023 | 28.82 | 28.99 | 28.16 | 28.58 | 27.77 | 916,500 |
Oct 30, 2023 | 28.09 | 28.70 | 27.54 | 28.47 | 27.67 | 999,000 |
Oct 27, 2023 | 28.08 | 28.23 | 27.51 | 27.62 | 26.84 | 983,400 |
Oct 26, 2023 | 27.69 | 28.20 | 26.78 | 27.84 | 27.06 | 1,550,000 |
Oct 25, 2023 | 28.20 | 28.39 | 27.23 | 27.40 | 26.63 | 1,020,500 |
Oct 24, 2023 | 28.60 | 28.93 | 28.26 | 28.60 | 27.79 | 778,800 |
Oct 23, 2023 | 28.63 | 28.79 | 28.18 | 28.24 | 27.44 | 939,000 |
Oct 20, 2023 | 29.25 | 29.59 | 28.94 | 28.99 | 28.17 | 841,400 |
Oct 19, 2023 | 29.74 | 30.35 | 28.99 | 29.16 | 28.34 | 1,269,700 |
Oct 18, 2023 | 30.56 | 30.71 | 30.15 | 30.19 | 29.34 | 720,600 |
Oct 17, 2023 | 30.47 | 31.50 | 30.47 | 31.11 | 30.23 | 976,600 |
Oct 16, 2023 | 30.25 | 31.04 | 29.94 | 30.89 | 30.02 | 991,600 |
Oct 13, 2023 | 31.10 | 31.56 | 29.65 | 29.90 | 29.06 | 1,103,200 |
Oct 12, 2023 | 30.94 | 31.04 | 29.70 | 30.15 | 29.30 | 724,900 |
Oct 11, 2023 | 30.48 | 31.01 | 30.31 | 30.94 | 30.07 | 960,400 |
Oct 10, 2023 | 29.80 | 30.34 | 29.64 | 30.13 | 29.28 | 763,900 |
Oct 9, 2023 | 28.92 | 29.91 | 28.92 | 29.72 | 28.88 | 642,700 |
Oct 6, 2023 | 29.48 | 29.56 | 28.11 | 29.25 | 28.43 | 1,202,700 |
Oct 5, 2023 | 29.98 | 30.17 | 29.31 | 29.78 | 28.94 | 1,025,700 |
Oct 4, 2023 | 29.96 | 30.25 | 29.47 | 30.06 | 29.21 | 897,400 |
Oct 3, 2023 | 30.69 | 30.69 | 29.22 | 29.74 | 28.90 | 1,581,500 |
Oct 2, 2023 | 31.49 | 31.82 | 30.81 | 31.04 | 30.17 | 1,169,600 |
Sep 29, 2023 | 31.86 | 32.19 | 31.39 | 31.61 | 30.72 | 929,500 |
Sep 28, 2023 | 0.54 Dividend | |||||
Sep 28, 2023 | 30.71 | 31.79 | 30.69 | 31.40 | 30.52 | 927,100 |
Sep 27, 2023 | 31.40 | 31.85 | 30.70 | 31.15 | 29.75 | 1,358,900 |
Sep 26, 2023 | 31.55 | 32.04 | 30.89 | 31.18 | 29.78 | 1,164,800 |
Sep 25, 2023 | 32.34 | 32.73 | 31.70 | 31.93 | 30.49 | 1,253,000 |
Sep 22, 2023 | 32.86 | 33.14 | 32.12 | 32.53 | 31.07 | 1,484,800 |
Sep 21, 2023 | 35.11 | 35.28 | 32.55 | 32.72 | 31.25 | 1,914,900 |
Sep 20, 2023 | 35.75 | 36.42 | 35.47 | 35.47 | 33.87 | 1,077,500 |
Sep 19, 2023 | 35.01 | 35.54 | 35.01 | 35.13 | 33.55 | 1,339,800 |
Sep 18, 2023 | 35.73 | 35.73 | 34.87 | 34.98 | 33.41 | 874,400 |
Sep 15, 2023 | 35.66 | 36.15 | 35.38 | 35.83 | 34.22 | 2,384,500 |
Sep 14, 2023 | 35.80 | 36.39 | 35.56 | 36.09 | 34.47 | 1,193,000 |
Sep 13, 2023 | 36.27 | 36.35 | 34.88 | 35.24 | 33.65 | 1,063,500 |
Sep 12, 2023 | 36.98 | 36.98 | 35.98 | 36.23 | 34.60 | 1,282,400 |
Sep 11, 2023 | 37.35 | 37.53 | 36.34 | 36.46 | 34.82 | 1,084,300 |
Sep 8, 2023 | 37.70 | 37.78 | 37.15 | 37.46 | 35.77 | 827,300 |
Sep 7, 2023 | 37.25 | 37.98 | 37.17 | 37.65 | 35.95 | 1,194,800 |
Sep 6, 2023 | 37.17 | 37.57 | 36.63 | 37.46 | 35.77 | 736,100 |
Sep 5, 2023 | 37.42 | 37.86 | 37.22 | 37.24 | 35.56 | 1,117,500 |
Sep 1, 2023 | 37.28 | 38.01 | 37.26 | 37.83 | 36.13 | 1,049,400 |
Aug 31, 2023 | 36.91 | 37.16 | 36.68 | 36.95 | 35.29 | 1,068,600 |
Aug 30, 2023 | 36.68 | 37.04 | 36.32 | 36.89 | 35.23 | 762,400 |
Aug 29, 2023 | 35.66 | 36.81 | 35.30 | 36.75 | 35.10 | 828,800 |
Aug 28, 2023 | 35.16 | 35.96 | 35.07 | 35.62 | 34.02 | 725,000 |
Aug 25, 2023 | 35.37 | 35.63 | 34.78 | 34.93 | 33.36 | 593,600 |
Aug 24, 2023 | 35.02 | 35.93 | 35.02 | 35.25 | 33.66 | 638,100 |
Aug 23, 2023 | 34.54 | 35.36 | 34.10 | 35.19 | 33.61 | 681,200 |
Aug 22, 2023 | 34.71 | 34.78 | 34.14 | 34.17 | 32.63 | 789,300 |
Aug 21, 2023 | 34.49 | 34.57 | 33.91 | 34.43 | 32.88 | 542,500 |
Aug 18, 2023 | 34.08 | 34.76 | 34.01 | 34.65 | 33.09 | 583,500 |
Aug 17, 2023 | 34.59 | 35.04 | 34.41 | 34.49 | 32.94 | 783,000 |
Aug 16, 2023 | 34.90 | 35.15 | 34.48 | 34.66 | 33.10 | 636,500 |
Aug 15, 2023 | 35.67 | 35.80 | 34.66 | 35.01 | 33.43 | 1,292,100 |
Aug 14, 2023 | 36.43 | 36.49 | 36.03 | 36.29 | 34.66 | 646,800 |
Aug 11, 2023 | 36.14 | 37.06 | 36.14 | 36.76 | 35.10 | 632,800 |
Aug 10, 2023 | 36.75 | 37.44 | 36.46 | 36.59 | 34.94 | 809,000 |
Aug 9, 2023 | 37.32 | 37.32 | 36.15 | 36.41 | 34.77 | 1,483,300 |
Aug 8, 2023 | 36.95 | 37.56 | 36.69 | 37.44 | 35.75 | 869,400 |
Aug 7, 2023 | 36.74 | 38.21 | 36.74 | 38.09 | 36.38 | 899,500 |
Aug 4, 2023 | 35.99 | 37.20 | 35.79 | 36.69 | 35.04 | 1,570,800 |
Aug 3, 2023 | 35.22 | 36.28 | 34.42 | 36.19 | 34.56 | 1,510,900 |
Aug 2, 2023 | 34.68 | 35.28 | 34.07 | 35.23 | 33.64 | 1,314,500 |
Aug 1, 2023 | 36.17 | 36.42 | 34.11 | 35.14 | 33.56 | 2,356,500 |
Jul 31, 2023 | 35.69 | 36.07 | 35.39 | 35.70 | 34.09 | 1,214,800 |
Jul 28, 2023 | 35.46 | 35.73 | 35.25 | 35.57 | 33.97 | 635,900 |
Jul 27, 2023 | 35.12 | 35.67 | 34.70 | 34.85 | 33.28 | 1,182,900 |
Jul 26, 2023 | 33.87 | 35.21 | 33.87 | 35.09 | 33.51 | 1,004,400 |
Jul 25, 2023 | 33.98 | 34.30 | 33.68 | 33.89 | 32.36 | 962,200 |
Jul 24, 2023 | 33.73 | 34.43 | 33.72 | 34.08 | 32.55 | 495,000 |
Jul 21, 2023 | 33.94 | 34.00 | 33.39 | 33.75 | 32.23 | 556,500 |
Jul 20, 2023 | 34.48 | 34.59 | 33.53 | 33.70 | 32.18 | 740,700 |
Jul 19, 2023 | 33.98 | 34.77 | 33.97 | 34.63 | 33.07 | 1,256,400 |
Jul 18, 2023 | 32.85 | 33.67 | 32.71 | 33.63 | 32.12 | 1,308,200 |
Jul 17, 2023 | 33.14 | 33.37 | 32.59 | 32.69 | 31.22 | 1,097,500 |
Jul 14, 2023 | 33.48 | 33.87 | 33.03 | 33.14 | 31.65 | 795,000 |
Jul 13, 2023 | 32.80 | 33.67 | 32.55 | 33.59 | 32.08 | 1,165,800 |
Jul 12, 2023 | 33.56 | 34.05 | 32.69 | 32.75 | 31.28 | 1,691,200 |
Jul 11, 2023 | 32.27 | 32.99 | 31.92 | 32.91 | 31.43 | 1,170,300 |
Jul 10, 2023 | 31.48 | 32.19 | 31.22 | 31.94 | 30.50 | 1,434,000 |
Jul 7, 2023 | 30.45 | 32.37 | 30.45 | 31.79 | 30.36 | 2,157,100 |
Jul 6, 2023 | 30.11 | 30.55 | 29.81 | 30.53 | 29.16 | 1,278,400 |
Jul 5, 2023 | 30.90 | 31.53 | 30.41 | 30.89 | 29.50 | 966,300 |
Jul 3, 2023 | 30.07 | 31.29 | 29.85 | 31.12 | 29.72 | 570,200 |
Jun 30, 2023 | 30.60 | 30.74 | 29.68 | 30.09 | 28.74 | 1,145,200 |
Jun 29, 2023 | 0.54 Dividend | |||||
Jun 29, 2023 | 29.46 | 30.25 | 29.38 | 30.09 | 28.74 | 702,100 |
Jun 28, 2023 | 31.05 | 31.05 | 29.79 | 30.09 | 28.22 | 1,574,000 |
Jun 27, 2023 | 29.99 | 31.11 | 29.48 | 31.05 | 29.12 | 1,437,500 |
Jun 26, 2023 | 28.06 | 30.23 | 27.99 | 30.11 | 28.24 | 1,364,100 |
Jun 23, 2023 | 28.66 | 28.94 | 27.83 | 28.01 | 26.27 | 1,775,700 |
Jun 22, 2023 | 30.18 | 30.18 | 28.73 | 28.86 | 27.07 | 1,202,300 |
Jun 21, 2023 | 29.96 | 30.30 | 29.53 | 30.04 | 28.17 | 937,600 |
Jun 20, 2023 | 30.60 | 30.60 | 29.73 | 30.25 | 28.37 | 907,300 |
Jun 16, 2023 | 30.89 | 31.06 | 30.45 | 30.77 | 28.86 | 1,492,500 |
Jun 15, 2023 | 30.02 | 31.04 | 30.02 | 30.92 | 29.00 | 1,529,000 |
Jun 14, 2023 | 30.82 | 31.64 | 30.38 | 30.53 | 28.63 | 1,983,900 |
Jun 13, 2023 | 29.99 | 30.82 | 29.60 | 30.52 | 28.62 | 1,299,500 |
Jun 12, 2023 | 29.87 | 30.52 | 29.62 | 29.82 | 27.97 | 553,900 |
Jun 9, 2023 | 29.64 | 30.44 | 29.47 | 29.94 | 28.08 | 1,117,000 |
Jun 8, 2023 | 30.16 | 30.17 | 29.30 | 29.69 | 27.84 | 1,213,400 |
Jun 7, 2023 | 29.36 | 30.49 | 29.18 | 30.31 | 28.43 | 1,585,200 |
Jun 6, 2023 | 27.77 | 29.32 | 27.53 | 28.86 | 27.07 | 939,700 |
Jun 5, 2023 | 27.85 | 27.94 | 27.34 | 27.68 | 25.96 | 986,500 |
Jun 2, 2023 | 27.39 | 28.35 | 27.23 | 27.87 | 26.14 | 1,101,800 |
Jun 1, 2023 | 27.20 | 27.20 | 26.37 | 26.75 | 25.09 | 745,600 |
May 31, 2023 | 27.13 | 27.53 | 26.98 | 27.14 | 25.45 | 1,322,800 |
May 30, 2023 | 26.97 | 27.38 | 26.74 | 27.32 | 25.62 | 1,100,700 |
May 26, 2023 | 26.53 | 27.05 | 26.33 | 26.91 | 25.24 | 826,500 |
May 25, 2023 | 26.83 | 27.00 | 26.12 | 26.41 | 24.77 | 1,357,800 |
May 24, 2023 | 28.00 | 28.14 | 26.86 | 27.04 | 25.36 | 1,013,000 |
May 23, 2023 | 27.77 | 29.08 | 27.60 | 28.11 | 26.36 | 1,653,500 |
May 22, 2023 | 26.97 | 27.73 | 26.59 | 27.48 | 25.77 | 1,345,400 |
May 19, 2023 | 27.13 | 27.49 | 26.77 | 26.86 | 25.19 | 1,380,400 |
May 18, 2023 | 26.68 | 27.00 | 26.35 | 26.83 | 25.16 | 1,025,700 |
May 17, 2023 | 26.14 | 27.11 | 25.99 | 26.88 | 25.21 | 1,166,500 |
May 16, 2023 | 27.28 | 27.28 | 26.03 | 26.06 | 24.44 | 1,222,700 |
May 15, 2023 | 27.56 | 27.84 | 26.88 | 27.37 | 25.67 | 1,452,100 |
May 12, 2023 | 28.31 | 28.38 | 27.18 | 27.42 | 25.72 | 1,043,800 |
May 11, 2023 | 28.07 | 28.41 | 27.67 | 28.21 | 26.46 | 980,800 |
May 10, 2023 | 28.60 | 28.82 | 27.75 | 28.50 | 26.73 | 1,407,700 |
May 9, 2023 | 27.62 | 28.40 | 27.23 | 28.29 | 26.53 | 1,645,600 |
May 8, 2023 | 28.32 | 28.50 | 27.62 | 28.05 | 26.31 | 935,500 |
May 5, 2023 | 28.09 | 28.48 | 27.72 | 28.31 | 26.55 | 1,020,200 |
May 4, 2023 | 27.11 | 28.02 | 26.70 | 27.63 | 25.91 | 1,349,500 |
May 3, 2023 | 27.78 | 28.25 | 27.20 | 27.38 | 25.68 | 1,126,600 |
May 2, 2023 | 28.30 | 28.52 | 27.16 | 27.56 | 25.85 | 1,469,000 |
May 1, 2023 | 29.04 | 29.21 | 28.25 | 28.53 | 26.76 | 1,416,600 |
Apr 28, 2023 | 29.48 | 30.62 | 28.99 | 29.24 | 27.42 | 1,556,200 |
Apr 27, 2023 | 28.04 | 29.57 | 28.00 | 29.26 | 27.44 | 2,179,000 |
Apr 26, 2023 | 29.22 | 29.80 | 28.82 | 29.07 | 27.26 | 1,347,300 |
Related Tickers
CUZ Cousins Properties Incorporated
23.04
-0.35%
HIW Highwoods Properties, Inc.
25.60
-1.16%
DEI Douglas Emmett, Inc.
13.31
-1.92%
HPP Hudson Pacific Properties, Inc.
5.68
-4.54%
PDM Piedmont Office Realty Trust, Inc.
6.72
-2.47%
VNO Vornado Realty Trust
26.40
-1.46%
BXP Boston Properties, Inc.
61.95
-1.57%
ARE Alexandria Real Estate Equities, Inc.
117.30
-1.96%
PGRE Paramount Group, Inc.
4.6200
-1.49%
PSTL Postal Realty Trust, Inc.
13.77
-0.36%