Kilroy Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	39.40	39.40	37.88	38.82	37.78	0.05%	1,018,305
Sep 25, 2024	39.70	39.75	38.57	38.80	37.76	-2.29%	964,342
Sep 24, 2024	39.88	40.21	39.64	39.71	38.65	-0.60%	1,485,968
Sep 23, 2024	40.23	40.49	39.83	39.95	38.88	-0.10%	1,066,009
Sep 20, 2024	40.50	40.88	39.97	39.99	38.92	-1.96%	2,848,105
Sep 19, 2024	40.89	41.23	39.96	40.79	39.70	2.00%	2,944,838
Sep 18, 2024	38.62	40.87	38.39	39.99	38.92	3.98%	2,796,716
Sep 17, 2024	38.21	38.77	38.01	38.46	37.43	1.37%	2,084,491
Sep 16, 2024	36.88	38.00	36.40	37.94	36.93	3.69%	1,007,279
Sep 13, 2024	35.71	36.82	35.63	36.59	35.61	4.01%	883,123
Sep 12, 2024	34.85	35.60	34.62	35.18	34.24	1.32%	739,213
Sep 11, 2024	34.17	34.76	33.78	34.72	33.79	1.22%	579,398
Sep 10, 2024	34.64	34.72	33.91	34.30	33.38	-0.69%	690,243
Sep 9, 2024	34.65	35.02	34.25	34.54	33.62	-0.80%	782,983
Sep 6, 2024	35.39	35.42	34.67	34.82	33.89	-1.00%	556,429
Sep 5, 2024	35.61	35.89	35.07	35.17	34.23	-0.20%	746,273
Sep 4, 2024	35.11	35.94	34.92	35.24	34.30	-	587,818
Sep 3, 2024	35.93	36.19	34.92	35.24	34.30	-2.84%	725,408
Aug 30, 2024	36.64	36.85	35.91	36.27	35.30	-0.06%	1,240,481
Aug 29, 2024	36.10	36.39	35.79	36.29	35.32	0.53%	724,128
Aug 28, 2024	36.30	36.56	35.96	36.10	35.13	-1.20%	827,320
Aug 27, 2024	36.06	36.55	35.50	36.54	35.56	0.44%	1,150,322
Aug 26, 2024	36.77	37.01	36.30	36.38	35.41	0.19%	1,435,842
Aug 23, 2024	34.80	36.52	34.62	36.31	35.34	5.22%	833,043
Aug 22, 2024	34.42	34.68	34.09	34.51	33.59	0.06%	564,574
Aug 21, 2024	34.10	34.49	33.75	34.49	33.57	1.53%	889,013
Aug 20, 2024	34.10	34.42	33.79	33.97	33.06	-1.14%	779,639
Aug 19, 2024	33.65	34.42	33.56	34.36	33.44	2.17%	601,916
Aug 16, 2024	33.51	33.73	33.16	33.63	32.73	0.09%	899,638
Aug 15, 2024	33.63	33.88	33.05	33.60	32.70	1.63%	892,764
Aug 14, 2024	33.52	33.61	32.98	33.06	32.18	-0.60%	590,996
Aug 13, 2024	33.08	33.34	32.67	33.26	32.37	1.56%	840,599
Aug 12, 2024	33.40	33.40	32.53	32.75	31.87	-2.33%	872,584