Kilroy Realty Corporation (KRC)
NYSE: KRC · Real-Time Price · USD
32.20
-0.69 (-2.10%)
At close: May 30, 2025, 4:00 PM
32.20
0.00 (0.00%)
After-hours: May 30, 2025, 7:00 PM EDT
Kilroy Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 32.70 | 32.74 | 32.01 | 32.20 | 32.20 | -2.10% | 1,172,317 |
| May 29, 2025 | 32.67 | 33.09 | 32.42 | 32.89 | 32.89 | 1.54% | 1,199,395 |
| May 28, 2025 | 32.35 | 32.65 | 32.16 | 32.39 | 32.39 | -0.22% | 1,129,499 |
| May 27, 2025 | 31.88 | 32.70 | 31.44 | 32.46 | 32.46 | 3.81% | 1,164,154 |
| May 23, 2025 | 31.15 | 31.50 | 31.08 | 31.27 | 31.27 | -0.76% | 1,290,614 |
| May 22, 2025 | 31.50 | 31.80 | 31.21 | 31.51 | 31.51 | -0.03% | 1,185,486 |
| May 21, 2025 | 32.45 | 32.73 | 31.51 | 31.52 | 31.52 | -3.76% | 1,152,311 |
| May 20, 2025 | 32.74 | 33.15 | 32.69 | 32.75 | 32.75 | -0.67% | 937,482 |
| May 19, 2025 | 32.26 | 33.07 | 32.18 | 32.97 | 32.97 | 0.37% | 886,249 |
| May 16, 2025 | 32.36 | 32.99 | 32.15 | 32.85 | 32.85 | 1.08% | 1,012,921 |
| May 15, 2025 | 31.41 | 32.53 | 31.41 | 32.50 | 32.50 | 3.08% | 1,131,045 |
| May 14, 2025 | 31.66 | 31.96 | 31.28 | 31.53 | 31.53 | -0.66% | 1,156,422 |
| May 13, 2025 | 32.49 | 32.74 | 31.66 | 31.74 | 31.74 | -1.98% | 1,230,936 |
| May 12, 2025 | 32.59 | 32.93 | 32.22 | 32.38 | 32.38 | 2.37% | 914,256 |
| May 9, 2025 | 31.05 | 31.73 | 30.92 | 31.63 | 31.63 | 1.61% | 1,009,080 |
| May 8, 2025 | 31.19 | 31.48 | 30.63 | 31.13 | 31.13 | 0.97% | 799,760 |
| May 7, 2025 | 31.08 | 31.27 | 30.66 | 30.83 | 30.83 | 0.06% | 1,213,650 |
| May 6, 2025 | 30.90 | 31.44 | 30.15 | 30.81 | 30.81 | -3.36% | 1,700,679 |
| May 5, 2025 | 32.08 | 32.50 | 31.80 | 31.88 | 31.88 | -1.67% | 1,079,529 |
| May 2, 2025 | 32.33 | 32.79 | 32.22 | 32.42 | 32.42 | 1.44% | 983,314 |
| May 1, 2025 | 31.80 | 32.47 | 31.23 | 31.96 | 31.96 | 1.43% | 1,469,757 |
| Apr 30, 2025 | 31.17 | 31.62 | 30.55 | 31.51 | 31.51 | -0.85% | 1,495,673 |
| Apr 29, 2025 | 32.47 | 32.61 | 31.70 | 31.78 | 31.78 | -2.75% | 915,014 |
| Apr 28, 2025 | 32.28 | 32.79 | 32.18 | 32.68 | 32.68 | 0.96% | 775,528 |
| Apr 25, 2025 | 32.44 | 32.64 | 32.11 | 32.37 | 32.37 | -0.68% | 590,354 |
| Apr 24, 2025 | 32.43 | 32.73 | 32.11 | 32.59 | 32.59 | 0.22% | 1,329,892 |
| Apr 23, 2025 | 33.36 | 33.74 | 32.35 | 32.52 | 32.52 | 1.18% | 1,300,511 |
| Apr 22, 2025 | 31.68 | 32.38 | 31.50 | 32.14 | 32.14 | 3.01% | 1,381,863 |
| Apr 21, 2025 | 31.35 | 31.56 | 30.89 | 31.20 | 31.20 | -1.86% | 1,127,661 |
| Apr 17, 2025 | 31.51 | 32.17 | 31.40 | 31.79 | 31.79 | 1.79% | 1,532,300 |
| Apr 16, 2025 | 31.51 | 32.09 | 30.96 | 31.23 | 31.23 | -0.45% | 1,933,564 |
| Apr 15, 2025 | 30.94 | 31.56 | 30.75 | 31.37 | 31.37 | 1.39% | 1,557,856 |
| Apr 14, 2025 | 30.41 | 31.34 | 30.13 | 30.94 | 30.94 | 3.97% | 2,451,084 |
| Apr 11, 2025 | 29.01 | 29.82 | 27.97 | 29.76 | 29.76 | 1.47% | 1,871,284 |
| Apr 10, 2025 | 29.99 | 30.16 | 28.29 | 29.33 | 29.33 | -5.08% | 1,451,881 |
| Apr 9, 2025 | 27.75 | 31.04 | 27.07 | 30.90 | 30.90 | 9.11% | 3,491,058 |
| Apr 8, 2025 | 30.11 | 30.62 | 27.86 | 28.32 | 28.32 | -3.64% | 1,895,690 |
| Apr 7, 2025 | 28.94 | 30.98 | 27.80 | 29.39 | 29.39 | -2.03% | 3,268,164 |
| Apr 4, 2025 | 29.81 | 30.42 | 28.54 | 30.00 | 30.00 | -1.83% | 2,659,727 |
| Apr 3, 2025 | 32.45 | 32.46 | 30.50 | 30.56 | 30.56 | -8.23% | 2,035,329 |
| Apr 2, 2025 | 32.34 | 33.38 | 32.21 | 33.30 | 33.30 | 1.34% | 1,111,182 |
| Apr 1, 2025 | 32.92 | 32.92 | 31.88 | 32.86 | 32.86 | 0.31% | 1,822,177 |
| Mar 31, 2025 | 32.41 | 32.98 | 32.30 | 32.76 | 32.76 | -1.47% | 2,016,074 |
| Mar 28, 2025 | 33.96 | 34.33 | 32.98 | 33.25 | 32.71 | -2.86% | 1,690,894 |
| Mar 27, 2025 | 34.45 | 34.78 | 34.10 | 34.23 | 33.68 | -0.81% | 976,840 |
| Mar 26, 2025 | 35.18 | 35.46 | 34.23 | 34.51 | 33.95 | -1.60% | 1,796,681 |
| Mar 25, 2025 | 35.08 | 35.49 | 34.49 | 35.07 | 34.50 | 0.17% | 1,658,049 |
| Mar 24, 2025 | 34.82 | 35.32 | 34.60 | 35.01 | 34.44 | 1.86% | 1,891,540 |
| Mar 21, 2025 | 34.30 | 34.75 | 34.09 | 34.37 | 33.81 | -0.55% | 2,255,867 |
| Mar 20, 2025 | 34.25 | 34.80 | 34.25 | 34.56 | 34.00 | -0.12% | 1,209,763 |