Kilroy Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	39.88	40.96	39.88	40.65	40.65	2.29%	963,432
Nov 21, 2024	39.05	40.20	39.01	39.74	39.74	2.61%	762,967
Nov 20, 2024	38.15	38.81	38.08	38.73	38.73	0.68%	644,023
Nov 19, 2024	38.20	38.57	37.83	38.47	38.47	0.03%	1,177,304
Nov 18, 2024	38.55	38.88	38.33	38.46	38.46	-0.88%	1,220,774
Nov 15, 2024	39.51	39.51	38.40	38.80	38.80	-1.52%	1,160,661
Nov 14, 2024	39.91	40.09	39.12	39.40	39.40	-1.33%	1,041,626
Nov 13, 2024	40.29	40.92	39.80	39.93	39.93	0.30%	772,100
Nov 12, 2024	40.91	41.37	39.61	39.81	39.81	-3.68%	769,876
Nov 11, 2024	41.54	42.10	41.26	41.33	41.33	-0.51%	729,297
Nov 8, 2024	41.04	41.62	40.74	41.54	41.54	1.32%	688,925
Nov 7, 2024	40.25	41.22	40.17	41.00	41.00	1.43%	634,604
Nov 6, 2024	40.07	41.00	39.77	40.42	40.42	2.07%	1,507,175
Nov 5, 2024	39.06	40.02	38.96	39.60	39.60	0.81%	988,509
Nov 4, 2024	38.95	39.58	38.86	39.28	39.28	1.00%	1,530,650
Nov 1, 2024	40.58	40.87	38.85	38.89	38.89	-3.31%	1,175,119
Oct 31, 2024	40.48	41.01	40.16	40.22	40.22	-1.35%	1,314,640
Oct 30, 2024	41.37	41.53	40.59	40.77	40.77	-1.24%	1,441,742
Oct 29, 2024	43.14	43.14	40.75	41.28	41.28	-0.82%	1,891,140
Oct 28, 2024	41.88	42.26	41.59	41.62	41.62	0.48%	930,258
Oct 25, 2024	41.88	42.02	41.31	41.42	41.42	-0.62%	1,141,154
Oct 24, 2024	41.61	42.11	41.53	41.68	41.68	0.53%	786,713
Oct 23, 2024	42.00	42.27	41.31	41.46	41.46	-1.29%	1,203,326
Oct 22, 2024	42.18	42.56	41.79	42.00	42.00	-0.43%	880,569
Oct 21, 2024	43.33	43.48	42.14	42.18	42.18	-3.17%	1,618,358
Oct 18, 2024	42.67	43.78	42.50	43.56	43.56	1.82%	1,452,311
Oct 17, 2024	41.15	42.92	41.15	42.78	42.78	3.38%	2,408,639
Oct 16, 2024	40.58	41.57	40.50	41.38	41.38	3.14%	1,131,175
Oct 15, 2024	39.57	41.23	39.57	40.12	40.12	1.54%	1,127,579
Oct 14, 2024	38.70	39.77	38.58	39.51	39.51	1.62%	1,052,819
Oct 11, 2024	38.26	38.89	38.14	38.88	38.88	2.18%	801,271
Oct 10, 2024	37.31	38.24	37.31	38.05	38.05	1.44%	950,651
Oct 9, 2024	37.57	37.78	37.20	37.51	37.51	-0.16%	683,969
Oct 8, 2024	37.97	38.09	37.19	37.57	37.57	-0.53%	762,889
Oct 7, 2024	37.92	38.19	37.46	37.77	37.77	-1.18%	591,211
Oct 4, 2024	37.91	38.35	37.59	38.22	38.22	1.46%	577,091
Oct 3, 2024	37.69	37.93	37.39	37.67	37.67	-0.48%	611,395
Oct 2, 2024	38.02	38.32	37.79	37.85	37.85	-1.10%	649,957
Oct 1, 2024	38.58	38.58	37.82	38.27	38.27	-1.11%	954,154
Sep 30, 2024	38.40	39.05	38.34	38.70	38.70	-1.00%	1,151,936
Sep 27, 2024	39.40	39.40	38.66	39.09	38.55	0.70%	1,009,806
Sep 26, 2024	39.40	39.40	37.88	38.82	38.29	0.05%	1,018,305
Sep 25, 2024	39.70	39.75	38.57	38.80	38.27	-2.29%	964,342
Sep 24, 2024	39.88	40.21	39.64	39.71	39.16	-0.60%	1,485,968
Sep 23, 2024	40.23	40.49	39.83	39.95	39.40	-0.10%	1,066,009
Sep 20, 2024	40.50	40.88	39.97	39.99	39.44	-1.96%	2,848,105
Sep 19, 2024	40.89	41.23	39.96	40.79	40.23	2.00%	2,944,838
Sep 18, 2024	38.62	40.87	38.39	39.99	39.44	3.98%	2,796,716
Sep 17, 2024	38.21	38.77	38.01	38.46	37.93	1.37%	2,084,491
Sep 16, 2024	36.88	38.00	36.40	37.94	37.42	3.69%	1,007,279
Sep 13, 2024	35.71	36.82	35.63	36.59	36.09	4.01%	883,123
Sep 12, 2024	34.85	35.60	34.62	35.18	34.70	1.32%	739,213
Sep 11, 2024	34.17	34.76	33.78	34.72	34.24	1.22%	579,398
Sep 10, 2024	34.64	34.72	33.91	34.30	33.83	-0.69%	690,243
Sep 9, 2024	34.65	35.02	34.25	34.54	34.07	-0.80%	782,983
Sep 6, 2024	35.39	35.42	34.67	34.82	34.34	-1.00%	556,429
Sep 5, 2024	35.61	35.89	35.07	35.17	34.69	-0.20%	746,273
Sep 4, 2024	35.11	35.94	34.92	35.24	34.76	-	587,818
Sep 3, 2024	35.93	36.19	34.92	35.24	34.76	-2.84%	725,408
Aug 30, 2024	36.64	36.85	35.91	36.27	35.77	-0.06%	1,240,481
Aug 29, 2024	36.10	36.39	35.79	36.29	35.79	0.53%	724,128
Aug 28, 2024	36.30	36.56	35.96	36.10	35.60	-1.20%	827,320
Aug 27, 2024	36.06	36.55	35.50	36.54	36.04	0.44%	1,150,322
Aug 26, 2024	36.77	37.01	36.30	36.38	35.88	0.19%	1,435,842
Aug 23, 2024	34.80	36.52	34.62	36.31	35.81	5.22%	833,043
Aug 22, 2024	34.42	34.68	34.09	34.51	34.04	0.06%	564,574
Aug 21, 2024	34.10	34.49	33.75	34.49	34.02	1.53%	889,013
Aug 20, 2024	34.10	34.42	33.79	33.97	33.50	-1.14%	779,639
Aug 19, 2024	33.65	34.42	33.56	34.36	33.89	2.17%	601,916
Aug 16, 2024	33.51	33.73	33.16	33.63	33.17	0.09%	899,638
Aug 15, 2024	33.63	33.88	33.05	33.60	33.14	1.63%	892,764
Aug 14, 2024	33.52	33.61	32.98	33.06	32.61	-0.60%	590,996
Aug 13, 2024	33.08	33.34	32.67	33.26	32.80	1.56%	840,599
Aug 12, 2024	33.40	33.40	32.53	32.75	32.30	-2.33%	872,584
Aug 9, 2024	33.33	33.90	32.89	33.53	33.07	0.99%	657,258
Aug 8, 2024	33.34	33.50	32.92	33.20	32.74	0.24%	830,505
Aug 7, 2024	34.40	34.57	32.99	33.12	32.66	-2.10%	1,102,352
Aug 6, 2024	33.17	34.56	32.97	33.83	33.36	2.52%	744,053
Aug 5, 2024	32.24	33.84	31.54	33.00	32.55	-2.37%	1,484,744
Aug 2, 2024	34.50	34.80	33.45	33.80	33.34	-4.11%	1,225,624
Aug 1, 2024	37.64	37.99	34.92	35.25	34.77	-4.65%	1,581,487
Jul 31, 2024	36.88	37.97	36.30	36.97	36.46	0.05%	1,644,057
Jul 30, 2024	36.85	36.98	35.97	36.95	36.44	1.04%	754,490
Jul 29, 2024	36.09	36.69	35.85	36.57	36.07	1.58%	910,386
Jul 26, 2024	35.32	36.31	35.19	36.00	35.51	2.36%	1,059,371
Jul 25, 2024	34.58	35.82	34.40	35.17	34.69	1.85%	936,564
Jul 24, 2024	35.96	36.20	34.52	34.53	34.06	-4.22%	1,167,027
Jul 23, 2024	35.00	36.08	34.66	36.05	35.55	2.62%	858,560
Jul 22, 2024	34.51	35.29	34.28	35.13	34.65	1.68%	669,209
Jul 19, 2024	34.87	35.02	34.25	34.55	34.08	-1.40%	503,966
Jul 18, 2024	35.77	36.66	34.90	35.04	34.56	-2.40%	812,412
Jul 17, 2024	35.87	36.74	35.72	35.90	35.41	-0.61%	874,031
Jul 16, 2024	35.99	36.23	35.79	36.12	35.62	1.01%	959,612
Jul 15, 2024	35.59	36.14	35.23	35.76	35.27	1.42%	1,136,167
Jul 12, 2024	34.63	35.57	34.51	35.26	34.78	3.13%	1,609,896
Jul 11, 2024	33.43	34.56	33.22	34.19	33.72	5.85%	1,233,786
Jul 10, 2024	32.27	32.37	31.84	32.30	31.86	0.72%	660,923
Jul 9, 2024	31.72	32.22	31.58	32.07	31.63	1.04%	922,062
Jul 8, 2024	31.55	31.96	31.46	31.74	31.30	1.60%	753,983
Jul 5, 2024	32.22	32.31	31.14	31.24	30.81	-3.52%	1,622,497