Kilroy Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2025	34.04	34.83	34.02	34.60	34.04	1.29%	1,312,288
Mar 18, 2025	34.03	34.52	33.83	34.16	33.61	-0.47%	1,168,951
Mar 17, 2025	33.22	34.53	33.20	34.32	33.76	3.44%	1,510,576
Mar 14, 2025	32.42	33.19	32.11	33.18	32.64	3.62%	1,624,029
Mar 13, 2025	32.97	33.52	31.95	32.02	31.50	-2.76%	1,730,084
Mar 12, 2025	32.65	33.23	32.37	32.93	32.40	1.42%	3,593,746
Mar 11, 2025	33.19	33.27	32.17	32.47	31.94	-2.11%	2,665,343
Mar 10, 2025	33.06	33.72	32.91	33.17	32.63	-0.45%	2,237,202
Mar 7, 2025	33.17	33.51	32.51	33.32	32.78	0.88%	1,162,311
Mar 6, 2025	33.57	33.78	32.99	33.03	32.49	-2.85%	1,418,509
Mar 5, 2025	33.88	34.40	33.08	34.00	33.45	-0.06%	1,513,252
Mar 4, 2025	34.27	34.71	33.34	34.02	33.47	-1.93%	1,598,087
Mar 3, 2025	35.77	36.07	34.36	34.69	34.13	-2.83%	996,768
Feb 28, 2025	35.58	35.94	35.42	35.70	35.12	0.42%	1,717,512
Feb 27, 2025	35.25	36.13	34.93	35.55	34.97	2.92%	1,395,723
Feb 26, 2025	34.33	35.17	34.14	34.54	33.98	1.41%	1,138,927
Feb 25, 2025	33.38	34.63	33.38	34.06	33.51	2.37%	1,505,192
Feb 24, 2025	33.02	33.48	32.61	33.27	32.73	1.49%	1,342,339
Feb 21, 2025	33.76	33.88	32.29	32.78	32.25	-2.09%	2,199,815
Feb 20, 2025	34.15	34.20	33.29	33.48	32.94	-1.85%	1,725,565
Feb 19, 2025	34.34	34.76	33.77	34.11	33.56	-1.76%	1,421,747
Feb 18, 2025	34.73	34.90	34.03	34.72	34.16	-0.54%	1,508,880
Feb 14, 2025	35.70	36.20	34.76	34.91	34.34	-1.38%	1,493,224
Feb 13, 2025	35.20	35.64	34.76	35.40	34.83	1.09%	1,420,657
Feb 12, 2025	35.00	35.32	34.43	35.02	34.45	-2.23%	2,271,692
Feb 11, 2025	36.29	37.86	35.56	35.82	35.24	-2.64%	3,575,834