Kilroy Realty Corporation (KRC)
NYSE: KRC · Real-Time Price · USD
42.70
+1.30 (3.14%)
At close: Sep 5, 2025, 4:00 PM
42.40
-0.30 (-0.70%)
After-hours: Sep 5, 2025, 7:25 PM EDT
Kilroy Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 41.85 | 42.72 | 41.65 | 42.70 | 42.70 | 3.14% | 1,721,926 |
| Sep 4, 2025 | 41.19 | 41.92 | 41.11 | 41.40 | 41.40 | -0.58% | 1,301,175 |
| Sep 3, 2025 | 40.88 | 41.71 | 40.64 | 41.64 | 41.64 | 1.61% | 943,312 |
| Sep 2, 2025 | 40.88 | 41.24 | 40.71 | 40.98 | 40.98 | -1.47% | 733,119 |
| Aug 29, 2025 | 41.71 | 41.88 | 41.33 | 41.59 | 41.59 | -0.38% | 1,146,666 |
| Aug 28, 2025 | 41.32 | 41.82 | 41.00 | 41.75 | 41.75 | 1.46% | 1,424,043 |
| Aug 27, 2025 | 40.65 | 41.20 | 40.53 | 41.15 | 41.15 | 1.58% | 1,455,050 |
| Aug 26, 2025 | 40.41 | 40.97 | 40.25 | 40.51 | 40.51 | 0.07% | 1,614,338 |
| Aug 25, 2025 | 39.89 | 40.62 | 39.86 | 40.48 | 40.48 | 0.80% | 970,438 |
| Aug 22, 2025 | 39.10 | 40.51 | 39.05 | 40.16 | 40.16 | 3.35% | 1,194,557 |
| Aug 21, 2025 | 38.19 | 39.07 | 38.09 | 38.86 | 38.86 | -0.18% | 1,331,852 |
| Aug 20, 2025 | 39.12 | 39.29 | 38.63 | 38.93 | 38.93 | -0.49% | 1,381,808 |
| Aug 19, 2025 | 38.50 | 39.16 | 38.25 | 39.12 | 39.12 | 2.49% | 1,066,008 |
| Aug 18, 2025 | 38.62 | 38.77 | 38.16 | 38.17 | 38.17 | -1.39% | 912,402 |
| Aug 15, 2025 | 38.43 | 38.75 | 38.18 | 38.71 | 38.71 | 0.99% | 1,325,576 |
| Aug 14, 2025 | 38.11 | 38.57 | 37.99 | 38.33 | 38.33 | -1.03% | 913,670 |
| Aug 13, 2025 | 37.96 | 38.83 | 37.68 | 38.73 | 38.73 | 2.19% | 992,606 |
| Aug 12, 2025 | 36.68 | 37.92 | 36.67 | 37.90 | 37.90 | 3.72% | 1,054,631 |
| Aug 11, 2025 | 37.74 | 38.03 | 36.51 | 36.54 | 36.54 | -3.36% | 1,724,997 |
| Aug 8, 2025 | 38.20 | 38.46 | 37.80 | 37.81 | 37.81 | -1.18% | 1,287,199 |
| Aug 7, 2025 | 38.39 | 38.61 | 37.81 | 38.26 | 38.26 | 0.24% | 998,710 |
| Aug 6, 2025 | 37.65 | 38.21 | 37.41 | 38.17 | 38.17 | 0.93% | 1,843,813 |
| Aug 5, 2025 | 37.52 | 37.90 | 36.70 | 37.82 | 37.82 | 0.75% | 1,719,206 |
| Aug 4, 2025 | 36.77 | 37.60 | 36.54 | 37.54 | 37.54 | 2.71% | 1,636,561 |
| Aug 1, 2025 | 36.79 | 37.14 | 36.04 | 36.55 | 36.55 | -0.84% | 2,209,149 |
| Jul 31, 2025 | 36.98 | 37.44 | 36.73 | 36.86 | 36.86 | -0.62% | 1,772,881 |
| Jul 30, 2025 | 38.48 | 38.64 | 36.79 | 37.09 | 37.09 | -3.21% | 3,801,649 |
| Jul 29, 2025 | 37.53 | 38.98 | 36.64 | 38.32 | 38.32 | 4.67% | 3,541,180 |
| Jul 28, 2025 | 37.08 | 37.17 | 36.32 | 36.61 | 36.61 | -1.27% | 3,466,070 |
| Jul 25, 2025 | 37.27 | 37.47 | 36.72 | 37.08 | 37.08 | -0.43% | 1,956,438 |
| Jul 24, 2025 | 37.50 | 37.76 | 37.10 | 37.24 | 37.24 | -1.56% | 2,216,882 |
| Jul 23, 2025 | 38.30 | 38.71 | 37.50 | 37.83 | 37.83 | -0.39% | 3,195,772 |
| Jul 22, 2025 | 37.63 | 38.27 | 37.39 | 37.98 | 37.98 | 1.80% | 1,462,650 |
| Jul 21, 2025 | 37.38 | 37.89 | 36.95 | 37.31 | 37.31 | 1.30% | 1,361,280 |
| Jul 18, 2025 | 37.00 | 37.15 | 36.51 | 36.83 | 36.83 | 0.30% | 1,359,538 |
| Jul 17, 2025 | 36.60 | 36.96 | 36.20 | 36.72 | 36.72 | 0.16% | 1,107,613 |
| Jul 16, 2025 | 36.65 | 37.31 | 36.26 | 36.66 | 36.66 | -0.60% | 2,204,195 |
| Jul 15, 2025 | 37.36 | 37.52 | 36.66 | 36.88 | 36.88 | -0.67% | 1,648,130 |
| 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 |