Kilroy Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.76	33.88	32.29	32.78	32.78	-2.09%	2,199,815
Feb 20, 2025	34.15	34.20	33.29	33.48	33.48	-1.85%	1,725,565
Feb 19, 2025	34.34	34.76	33.77	34.11	34.11	-1.76%	1,421,747
Feb 18, 2025	34.73	34.90	34.03	34.72	34.72	-0.54%	1,508,880
Feb 14, 2025	35.70	36.20	34.76	34.91	34.91	-1.38%	1,493,224
Feb 13, 2025	35.20	35.64	34.76	35.40	35.40	1.09%	1,420,657
Feb 12, 2025	35.00	35.32	34.43	35.02	35.02	-2.23%	2,271,692
Feb 11, 2025	36.29	37.86	35.56	35.82	35.82	-2.64%	3,575,834
Feb 10, 2025	37.31	37.43	36.71	36.79	36.79	-1.23%	1,747,420
Feb 7, 2025	37.17	37.44	36.41	37.25	37.25	0.22%	1,509,361
Feb 6, 2025	37.16	37.51	36.75	37.17	37.17	1.06%	3,041,918
Feb 5, 2025	37.53	37.61	36.16	36.78	36.78	-0.97%	1,865,383
Feb 4, 2025	37.35	37.58	36.71	37.14	37.14	-1.04%	1,532,345
Feb 3, 2025	37.67	38.15	37.29	37.53	37.53	-3.82%	1,214,529
Jan 31, 2025	38.89	39.14	38.39	39.02	39.02	0.33%	1,479,278
Jan 30, 2025	37.68	39.62	37.59	38.89	38.89	4.32%	1,775,124
Jan 29, 2025	39.15	39.15	37.24	37.28	37.28	-5.14%	2,408,441
Jan 28, 2025	39.35	39.94	38.98	39.30	39.30	-1.01%	1,102,061
Jan 27, 2025	38.48	39.98	38.48	39.70	39.70	2.19%	1,005,840
Jan 24, 2025	37.73	39.08	37.54	38.85	38.85	2.70%	1,301,201
Jan 23, 2025	38.16	38.26	37.42	37.83	37.83	-1.12%	918,689
Jan 22, 2025	39.02	39.37	38.23	38.26	38.26	-2.37%	999,402
Jan 21, 2025	39.25	39.73	39.03	39.19	39.19	0.59%	792,565
Jan 17, 2025	38.70	39.50	38.53	38.96	38.96	1.83%	1,081,933
Jan 16, 2025	37.74	38.47	37.66	38.26	38.26	1.08%	668,910
Jan 15, 2025	38.71	38.95	37.71	37.85	37.85	1.83%	1,136,000
Jan 14, 2025	36.29	37.27	36.29	37.17	37.17	2.99%	786,698
Jan 13, 2025	35.52	36.22	34.97	36.09	36.09	1.55%	1,003,179
Jan 10, 2025	36.07	36.26	35.27	35.54	35.54	-4.13%	1,380,339
Jan 8, 2025	37.64	37.73	36.74	37.07	37.07	-2.42%	1,267,070
Jan 7, 2025	39.46	39.98	37.75	37.99	37.99	-3.90%	1,154,207
Jan 6, 2025	40.67	40.74	39.51	39.53	39.53	-2.71%	655,502
Jan 3, 2025	40.12	40.77	40.07	40.63	40.63	1.96%	692,775
Jan 2, 2025	39.88	40.59	39.64	39.85	39.85	-1.48%	1,011,281
Dec 31, 2024	40.51	40.95	39.99	40.45	40.45	-0.12%	978,217
Dec 30, 2024	40.91	40.91	40.19	40.50	39.97	-1.41%	820,971
Dec 27, 2024	41.70	42.35	40.95	41.08	40.54	-2.10%	708,791
Dec 26, 2024	41.49	42.33	41.43	41.96	41.41	0.19%	723,204
Dec 24, 2024	41.03	41.88	40.54	41.88	41.33	2.72%	455,739
Dec 23, 2024	40.35	40.87	39.69	40.77	40.23	0.67%	1,241,581
Dec 20, 2024	39.49	41.57	39.49	40.50	39.97	4.09%	3,442,257
Dec 19, 2024	38.68	39.68	38.60	38.91	38.40	1.30%	2,393,241
Dec 18, 2024	42.10	42.32	38.39	38.41	37.90	-8.61%	1,423,149
Dec 17, 2024	41.81	42.36	41.67	42.03	41.48	-0.19%	928,986
Dec 16, 2024	41.57	42.55	41.50	42.11	41.56	0.86%	1,264,680
Dec 13, 2024	41.35	41.89	40.92	41.75	41.20	1.14%	1,128,389
Dec 12, 2024	40.79	41.92	40.67	41.28	40.74	0.86%	1,168,241
Dec 11, 2024	41.09	41.30	40.52	40.93	40.39	0.66%	878,134
Dec 10, 2024	41.48	42.00	40.61	40.66	40.12	-2.24%	931,145
Dec 9, 2024	40.45	41.85	40.41	41.59	41.04	3.48%	909,064
Dec 6, 2024	40.61	40.71	39.97	40.19	39.66	-0.27%	677,209
Dec 5, 2024	40.63	40.79	40.14	40.30	39.77	-0.74%	1,123,700
Dec 4, 2024	40.42	40.95	40.42	40.60	40.07	0.40%	977,546
Dec 3, 2024	41.20	41.31	40.05	40.44	39.91	-1.63%	624,888
Dec 2, 2024	41.51	41.72	40.57	41.11	40.57	-1.01%	966,379
Nov 29, 2024	42.11	42.41	41.44	41.53	40.98	-1.24%	669,168
Nov 27, 2024	42.61	43.42	41.93	42.05	41.50	-0.85%	1,608,724
Nov 26, 2024	42.04	42.48	41.38	42.41	41.85	0.93%	1,390,740
Nov 25, 2024	41.33	42.65	41.24	42.02	41.47	3.37%	1,396,062
Nov 22, 2024	39.88	40.96	39.88	40.65	40.11	2.29%	963,432
Nov 21, 2024	39.05	40.20	39.01	39.74	39.22	2.61%	762,967
Nov 20, 2024	38.15	38.81	38.08	38.73	38.22	0.68%	644,023
Nov 19, 2024	38.20	38.57	37.83	38.47	37.96	0.03%	1,177,304
Nov 18, 2024	38.55	38.88	38.33	38.46	37.95	-0.88%	1,220,774
Nov 15, 2024	39.51	39.51	38.40	38.80	38.29	-1.52%	1,160,661
Nov 14, 2024	39.91	40.09	39.12	39.40	38.88	-1.33%	1,041,626
Nov 13, 2024	40.29	40.92	39.80	39.93	39.40	0.30%	772,100
Nov 12, 2024	40.91	41.37	39.61	39.81	39.29	-3.68%	769,876
Nov 11, 2024	41.54	42.10	41.26	41.33	40.79	-0.51%	729,297
Nov 8, 2024	41.04	41.62	40.74	41.54	40.99	1.32%	688,925
Nov 7, 2024	40.25	41.22	40.17	41.00	40.46	1.43%	634,604
Nov 6, 2024	40.07	41.00	39.77	40.42	39.89	2.07%	1,507,175
Nov 5, 2024	39.06	40.02	38.96	39.60	39.08	0.81%	988,509
Nov 4, 2024	38.95	39.58	38.86	39.28	38.76	1.00%	1,530,650
Nov 1, 2024	40.58	40.87	38.85	38.89	38.38	-3.31%	1,175,119
Oct 31, 2024	40.48	41.01	40.16	40.22	39.69	-1.35%	1,314,640
Oct 30, 2024	41.37	41.53	40.59	40.77	40.23	-1.24%	1,441,742
Oct 29, 2024	43.14	43.14	40.75	41.28	40.74	-0.82%	1,891,140
Oct 28, 2024	41.88	42.26	41.59	41.62	41.07	0.48%	930,258
Oct 25, 2024	41.88	42.02	41.31	41.42	40.87	-0.62%	1,141,154
Oct 24, 2024	41.61	42.11	41.53	41.68	41.13	0.53%	786,713
Oct 23, 2024	42.00	42.27	41.31	41.46	40.91	-1.29%	1,203,326
Oct 22, 2024	42.18	42.56	41.79	42.00	41.45	-0.43%	880,569
Oct 21, 2024	43.33	43.48	42.14	42.18	41.62	-3.17%	1,618,358
Oct 18, 2024	42.67	43.78	42.50	43.56	42.99	1.82%	1,452,311
Oct 17, 2024	41.15	42.92	41.15	42.78	42.22	3.38%	2,408,639
Oct 16, 2024	40.58	41.57	40.50	41.38	40.84	3.14%	1,131,175
Oct 15, 2024	39.57	41.23	39.57	40.12	39.59	1.54%	1,127,579
Oct 14, 2024	38.70	39.77	38.58	39.51	38.99	1.62%	1,052,819
Oct 11, 2024	38.26	38.89	38.14	38.88	38.37	2.18%	801,271
Oct 10, 2024	37.31	38.24	37.31	38.05	37.55	1.44%	950,651
Oct 9, 2024	37.57	37.78	37.20	37.51	37.02	-0.16%	683,969
Oct 8, 2024	37.97	38.09	37.19	37.57	37.08	-0.53%	762,889
Oct 7, 2024	37.92	38.19	37.46	37.77	37.27	-1.18%	591,211
Oct 4, 2024	37.91	38.35	37.59	38.22	37.72	1.46%	577,091
Oct 3, 2024	37.69	37.93	37.39	37.67	37.17	-0.48%	611,395
Oct 2, 2024	38.02	38.32	37.79	37.85	37.35	-1.10%	649,957
Oct 1, 2024	38.58	38.58	37.82	38.27	37.77	-1.11%	954,154
Sep 30, 2024	38.40	39.05	38.34	38.70	38.19	-1.00%	1,151,936
Sep 27, 2024	39.40	39.40	38.66	39.09	38.04	0.70%	1,009,806