Kilroy Realty Corporation (KRC)
NYSE: KRC · Real-Time Price · USD
32.76
-0.49 (-1.47%)
At close: Mar 31, 2025, 4:00 PM
34.30
+1.54 (4.70%)
After-hours: Mar 31, 2025, 4:27 PM EDT
Kilroy Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 32.41 | 32.98 | 32.31 | 32.77 | - | -1.46% | 1,674,162 |
| Mar 28, 2025 | 33.96 | 34.33 | 32.98 | 33.25 | 33.25 | -2.86% | 1,690,894 |
| Mar 27, 2025 | 34.45 | 34.78 | 34.10 | 34.23 | 34.23 | -0.81% | 976,840 |
| Mar 26, 2025 | 35.18 | 35.46 | 34.23 | 34.51 | 34.51 | -1.60% | 1,796,681 |
| Mar 25, 2025 | 35.08 | 35.49 | 34.49 | 35.07 | 35.07 | 0.17% | 1,658,049 |
| Mar 24, 2025 | 34.82 | 35.32 | 34.60 | 35.01 | 35.01 | 1.86% | 1,891,540 |
| Mar 21, 2025 | 34.30 | 34.75 | 34.09 | 34.37 | 34.37 | -0.55% | 2,255,867 |
| Mar 20, 2025 | 34.25 | 34.80 | 34.25 | 34.56 | 34.56 | -0.12% | 1,209,763 |
| Mar 19, 2025 | 34.04 | 34.83 | 34.02 | 34.60 | 34.60 | 1.29% | 1,312,288 |
| Mar 18, 2025 | 34.03 | 34.52 | 33.83 | 34.16 | 34.16 | -0.47% | 1,168,951 |
| Mar 17, 2025 | 33.22 | 34.53 | 33.20 | 34.32 | 34.32 | 3.44% | 1,510,576 |
| Mar 14, 2025 | 32.42 | 33.19 | 32.11 | 33.18 | 33.18 | 3.62% | 1,624,029 |
| Mar 13, 2025 | 32.97 | 33.52 | 31.95 | 32.02 | 32.02 | -2.76% | 1,730,084 |
| Mar 12, 2025 | 32.65 | 33.23 | 32.37 | 32.93 | 32.93 | 1.42% | 3,593,746 |
| Mar 11, 2025 | 33.19 | 33.27 | 32.17 | 32.47 | 32.47 | -2.11% | 2,665,343 |
| Mar 10, 2025 | 33.06 | 33.72 | 32.91 | 33.17 | 33.17 | -0.45% | 2,237,202 |
| Mar 7, 2025 | 33.17 | 33.51 | 32.51 | 33.32 | 33.32 | 0.88% | 1,162,311 |
| Mar 6, 2025 | 33.57 | 33.78 | 32.99 | 33.03 | 33.03 | -2.85% | 1,418,509 |
| Mar 5, 2025 | 33.88 | 34.40 | 33.08 | 34.00 | 34.00 | -0.06% | 1,513,252 |
| Mar 4, 2025 | 34.27 | 34.71 | 33.34 | 34.02 | 34.02 | -1.93% | 1,598,087 |
| Mar 3, 2025 | 35.77 | 36.07 | 34.36 | 34.69 | 34.69 | -2.83% | 996,768 |
| Feb 28, 2025 | 35.58 | 35.94 | 35.42 | 35.70 | 35.70 | 0.42% | 1,717,512 |
| Feb 27, 2025 | 35.25 | 36.13 | 34.93 | 35.55 | 35.55 | 2.92% | 1,395,723 |
| Feb 26, 2025 | 34.33 | 35.17 | 34.14 | 34.54 | 34.54 | 1.41% | 1,138,927 |
| Feb 25, 2025 | 33.38 | 34.63 | 33.38 | 34.06 | 34.06 | 2.37% | 1,505,192 |
| Feb 24, 2025 | 33.02 | 33.48 | 32.61 | 33.27 | 33.27 | 1.49% | 1,342,339 |
| 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 |