Kilroy Realty Corporation (KRC)
NYSE: KRC · Real-Time Price · USD
36.88
-0.25 (-0.67%)
At close: Jul 15, 2025, 4:00 PM
36.37
-0.51 (-1.38%)
Pre-market: Jul 16, 2025, 7:00 AM EDT
Kilroy Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 37.36 | 37.52 | 36.66 | 36.88 | 36.88 | -0.67% | 1,648,014 |
| Jul 14, 2025 | 36.85 | 37.58 | 36.76 | 37.13 | 37.13 | -0.19% | 1,688,048 |
| Jul 11, 2025 | 35.98 | 37.27 | 35.78 | 37.20 | 37.20 | 2.00% | 1,926,617 |
| Jul 10, 2025 | 35.36 | 36.64 | 35.31 | 36.47 | 36.47 | 2.85% | 1,387,611 |
| Jul 9, 2025 | 35.24 | 35.70 | 35.09 | 35.46 | 35.46 | 1.20% | 1,943,556 |
| Jul 8, 2025 | 34.51 | 35.32 | 34.30 | 35.04 | 35.04 | 1.42% | 1,397,239 |
| Jul 7, 2025 | 34.97 | 35.22 | 34.40 | 34.55 | 34.55 | -2.10% | 1,255,644 |
| Jul 3, 2025 | 34.75 | 35.36 | 34.63 | 35.29 | 35.29 | 1.00% | 594,028 |
| Jul 2, 2025 | 34.37 | 35.02 | 34.15 | 34.94 | 34.94 | 1.10% | 1,101,796 |
| Jul 1, 2025 | 34.20 | 35.36 | 33.97 | 34.56 | 34.56 | 0.73% | 1,268,012 |
| Jun 30, 2025 | 34.32 | 34.58 | 33.69 | 34.31 | 34.31 | -1.38% | 1,027,827 |
| Jun 27, 2025 | 34.83 | 35.23 | 34.35 | 34.79 | 34.25 | 0.55% | 1,230,845 |
| Jun 26, 2025 | 34.42 | 34.75 | 34.24 | 34.60 | 34.06 | 1.41% | 1,067,385 |
| Jun 25, 2025 | 34.35 | 35.03 | 33.67 | 34.12 | 33.59 | -1.90% | 1,441,073 |
| Jun 24, 2025 | 35.17 | 35.33 | 34.66 | 34.78 | 34.24 | -0.63% | 1,091,187 |
| Jun 23, 2025 | 35.06 | 35.46 | 34.12 | 35.00 | 34.46 | -0.23% | 1,182,904 |
| Jun 20, 2025 | 35.23 | 35.43 | 34.89 | 35.08 | 34.54 | 0.11% | 1,428,577 |
| Jun 18, 2025 | 35.02 | 35.60 | 34.86 | 35.04 | 34.50 | 0.09% | 952,489 |
| Jun 17, 2025 | 35.41 | 35.54 | 34.80 | 35.01 | 34.47 | -1.57% | 966,061 |
| Jun 16, 2025 | 35.63 | 36.27 | 35.35 | 35.57 | 35.02 | 0.99% | 1,129,952 |
| Jun 13, 2025 | 35.66 | 35.89 | 34.89 | 35.22 | 34.67 | -2.03% | 1,057,058 |
| Jun 12, 2025 | 35.41 | 36.01 | 35.26 | 35.95 | 35.39 | 0.84% | 1,094,004 |
| Jun 11, 2025 | 35.89 | 36.27 | 35.58 | 35.65 | 35.10 | 0.31% | 1,518,701 |
| Jun 10, 2025 | 35.18 | 35.97 | 34.66 | 35.54 | 34.99 | 1.63% | 1,786,336 |
| Jun 9, 2025 | 35.25 | 35.53 | 34.86 | 34.97 | 34.43 | 0.14% | 1,510,849 |
| Jun 6, 2025 | 34.64 | 35.34 | 34.57 | 34.92 | 34.38 | 2.25% | 1,893,754 |
| Jun 5, 2025 | 33.48 | 34.25 | 33.30 | 34.15 | 33.62 | 1.67% | 1,192,001 |
| Jun 4, 2025 | 33.26 | 33.86 | 32.98 | 33.59 | 33.07 | 1.27% | 1,557,744 |
| Jun 3, 2025 | 32.35 | 33.30 | 31.95 | 33.17 | 32.66 | 2.82% | 1,078,176 |
| Jun 2, 2025 | 32.00 | 32.42 | 31.37 | 32.26 | 31.76 | 0.19% | 1,027,929 |
| May 30, 2025 | 32.70 | 32.74 | 32.01 | 32.20 | 31.70 | -2.10% | 1,184,916 |
| May 29, 2025 | 32.67 | 33.09 | 32.42 | 32.89 | 32.38 | 1.54% | 1,199,395 |
| May 28, 2025 | 32.35 | 32.65 | 32.16 | 32.39 | 31.89 | -0.22% | 1,129,499 |
| May 27, 2025 | 31.88 | 32.70 | 31.44 | 32.46 | 31.96 | 3.81% | 1,164,154 |
| May 23, 2025 | 31.15 | 31.50 | 31.08 | 31.27 | 30.79 | -0.76% | 1,290,614 |
| May 22, 2025 | 31.50 | 31.80 | 31.21 | 31.51 | 31.02 | -0.03% | 1,185,486 |
| May 21, 2025 | 32.45 | 32.73 | 31.51 | 31.52 | 31.03 | -3.76% | 1,152,311 |
| May 20, 2025 | 32.74 | 33.15 | 32.69 | 32.75 | 32.24 | -0.67% | 937,482 |
| May 19, 2025 | 32.26 | 33.07 | 32.18 | 32.97 | 32.46 | 0.37% | 886,249 |
| May 16, 2025 | 32.36 | 32.99 | 32.15 | 32.85 | 32.34 | 1.08% | 1,012,921 |
| May 15, 2025 | 31.41 | 32.53 | 31.41 | 32.50 | 32.00 | 3.08% | 1,131,045 |
| May 14, 2025 | 31.66 | 31.96 | 31.28 | 31.53 | 31.04 | -0.66% | 1,156,422 |
| May 13, 2025 | 32.49 | 32.74 | 31.66 | 31.74 | 31.25 | -1.98% | 1,230,936 |
| May 12, 2025 | 32.59 | 32.93 | 32.22 | 32.38 | 31.88 | 2.37% | 914,256 |
| May 9, 2025 | 31.05 | 31.73 | 30.92 | 31.63 | 31.14 | 1.61% | 1,009,080 |
| May 8, 2025 | 31.19 | 31.48 | 30.63 | 31.13 | 30.65 | 0.97% | 799,760 |
| May 7, 2025 | 31.08 | 31.27 | 30.66 | 30.83 | 30.35 | 0.06% | 1,213,650 |
| May 6, 2025 | 30.90 | 31.44 | 30.15 | 30.81 | 30.33 | -3.36% | 1,700,679 |
| May 5, 2025 | 32.08 | 32.50 | 31.80 | 31.88 | 31.39 | -1.67% | 1,079,529 |
| May 2, 2025 | 32.33 | 32.79 | 32.22 | 32.42 | 31.92 | 1.44% | 983,314 |