Kilroy Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	36.27	37.36	36.09	37.18	37.18	3.39%	844,874
Oct 22, 2026	34.35	36.22	34.21	35.96	35.96	4.44%	2,673,614
Oct 21, 2026	35.21	35.25	34.11	34.43	34.43	-1.12%	1,973,793
Oct 20, 2026	34.08	34.95	33.90	34.82	34.82	2.38%	1,913,371
Oct 19, 2026	34.81	34.81	33.91	34.01	34.01	-2.35%	1,734,267
Oct 16, 2026	34.81	35.35	34.35	34.83	34.83	0.58%	1,202,660
Oct 15, 2026	33.82	34.90	33.60	34.63	34.63	3.99%	1,647,137
Oct 14, 2026	34.73	34.93	33.22	33.30	33.30	-4.67%	1,833,918
Oct 13, 2026	35.16	35.37	34.72	34.93	34.93	0.37%	1,733,319
Oct 12, 2026	34.32	34.86	33.95	34.80	34.80	1.61%	1,213,031
Oct 9, 2026	34.31	34.48	33.71	34.25	34.25	0.18%	1,027,270
Oct 8, 2026	33.97	34.37	33.51	34.19	34.19	0.53%	2,186,775
Oct 7, 2026	33.73	34.42	33.38	34.01	34.01	0.32%	1,612,128
Oct 6, 2026	33.33	34.02	33.30	33.90	33.90	1.86%	924,959
Oct 5, 2026	33.41	33.68	33.19	33.28	33.28	-1.04%	1,266,224
Oct 2, 2026	33.60	34.28	33.47	33.63	33.63	0.99%	1,340,942
Oct 1, 2026	33.03	33.37	32.73	33.30	33.30	0.09%	1,250,233
Sep 30, 2026	33.46	33.70	33.15	33.27	33.27	-0.09%	1,608,358
Sep 29, 2026	33.93	34.20	33.75	33.84	33.30	-0.24%	1,435,750
Sep 28, 2026	34.23	34.23	33.61	33.92	33.38	-0.91%	1,489,063
Sep 25, 2026	34.16	34.44	33.74	34.23	33.68	0.53%	1,062,654
Sep 24, 2026	34.07	34.39	33.91	34.05	33.51	0.03%	1,036,937
Sep 23, 2026	34.58	34.71	33.92	34.04	33.50	-2.01%	1,216,256
Sep 22, 2026	34.84	34.98	34.34	34.74	34.19	0.43%	1,410,949
Sep 21, 2026	34.51	34.67	34.20	34.59	34.04	1.05%	1,182,918
Sep 18, 2026	34.42	34.43	34.04	34.23	33.68	-0.55%	3,749,510
Sep 17, 2026	34.76	35.08	34.42	34.42	33.87	-	1,829,096
Sep 16, 2026	34.40	34.90	33.77	34.42	33.87	-0.23%	2,125,036
Sep 15, 2026	34.83	35.01	34.39	34.50	33.95	-1.17%	1,398,948
Sep 14, 2026	34.80	35.22	34.46	34.91	34.35	0.03%	1,138,198
Sep 11, 2026	35.26	35.37	34.76	34.90	34.34	0.14%	1,077,630
Sep 10, 2026	35.37	35.37	34.60	34.85	34.29	-1.22%	1,066,554
Sep 9, 2026	36.29	36.77	35.17	35.28	34.72	-2.41%	1,516,359
Sep 8, 2026	36.90	37.30	36.12	36.15	35.57	-2.67%	1,361,192
Sep 4, 2026	36.76	37.53	36.65	37.14	36.55	0.49%	1,216,271
Sep 3, 2026	36.91	37.01	36.48	36.96	36.37	1.34%	1,104,611
Sep 2, 2026	35.98	36.62	35.86	36.47	35.89	0.69%	1,246,582
Sep 1, 2026	36.25	36.65	35.89	36.22	35.64	-0.22%	1,264,444
Aug 31, 2026	36.17	36.35	35.70	36.30	35.72	0.25%	1,496,509
Aug 28, 2026	36.79	37.10	36.19	36.21	35.63	-1.31%	724,944
Aug 27, 2026	36.76	37.03	36.58	36.69	36.10	-0.38%	749,433
Aug 26, 2026	37.02	37.36	36.77	36.83	36.24	-0.99%	1,121,123
Aug 25, 2026	36.98	37.24	36.64	37.20	36.61	0.87%	817,760
Aug 24, 2026	36.66	37.24	36.64	36.88	36.29	0.82%	949,917
Aug 21, 2026	37.03	37.03	36.26	36.58	36.00	-0.49%	738,009
Aug 20, 2026	36.77	37.14	36.58	36.76	36.17	-	925,294
Aug 19, 2026	36.43	37.29	36.43	36.76	36.17	1.66%	1,161,727
Aug 18, 2026	36.07	36.50	35.78	36.16	35.58	0.36%	1,196,465
Aug 17, 2026	36.27	36.68	35.65	36.03	35.46	-0.77%	1,388,842
Aug 14, 2026	37.03	37.18	36.29	36.31	35.73	-1.86%	881,324