Kilroy Realty Corporation (KRC)

NYSE: KRC · Real-Time Price · USD

39.00

+0.18 (0.46%)

At close: Aug 3, 2026, 4:00 PM EDT

39.00

0.00 (0.00%)

After-hours: Aug 3, 2026, 7:00 PM EDT

Kilroy Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	38.94	39.35	38.71	39.00	39.00	0.46%	932,328
Jul 31, 2026	39.61	39.71	38.78	38.82	38.82	-1.82%	1,104,105
Jul 30, 2026	39.87	39.88	38.45	39.54	39.54	0.28%	1,226,194
Jul 29, 2026	38.75	40.12	38.51	39.43	39.43	1.99%	1,600,731
Jul 28, 2026	38.09	38.70	36.40	38.66	38.66	-1.90%	3,446,134
Jul 27, 2026	39.57	39.70	39.03	39.41	39.41	-0.03%	1,573,891
Jul 24, 2026	38.70	39.92	38.47	39.42	39.42	2.79%	1,614,835
Jul 23, 2026	38.33	39.41	38.21	38.35	38.35	-0.78%	1,172,749
Jul 22, 2026	39.43	39.46	38.47	38.65	38.65	-2.30%	1,038,841
Jul 21, 2026	40.02	40.27	39.13	39.56	39.56	-0.20%	1,509,327
Jul 20, 2026	40.25	40.40	39.42	39.64	39.64	-1.52%	1,160,675
Jul 17, 2026	40.32	40.85	39.80	40.25	40.25	-0.40%	1,585,641
Jul 16, 2026	39.92	40.49	39.57	40.41	40.41	1.33%	1,339,166
Jul 15, 2026	39.75	40.68	39.65	39.88	39.88	1.12%	1,337,440
Jul 14, 2026	39.05	39.51	38.83	39.44	39.44	1.23%	879,495
Jul 13, 2026	38.69	39.25	38.53	38.96	38.96	1.46%	718,517
Jul 10, 2026	38.57	38.73	37.83	38.40	38.40	0.39%	606,384
Jul 9, 2026	38.58	38.78	38.15	38.25	38.25	-0.23%	811,130
Jul 8, 2026	38.56	38.70	37.90	38.34	38.34	-1.19%	1,445,658
Jul 7, 2026	39.60	39.78	38.77	38.80	38.80	-1.37%	932,229
Jul 6, 2026	39.65	39.77	39.15	39.34	39.34	0.05%	1,147,237
Jul 2, 2026	39.36	39.74	39.12	39.32	39.32	0.41%	1,463,273
Jul 1, 2026	37.47	39.40	37.36	39.16	39.16	4.51%	1,818,597
Jun 30, 2026	37.53	38.11	37.45	37.47	37.47	-1.03%	1,363,048
Jun 29, 2026	37.81	38.43	37.30	38.40	37.86	0.95%	1,856,216
Jun 26, 2026	37.64	38.04	37.35	38.04	37.51	1.41%	1,889,006
Jun 25, 2026	37.09	37.59	36.67	37.51	36.98	1.60%	1,149,199
Jun 24, 2026	37.31	37.60	36.52	36.92	36.40	-0.75%	1,340,711
Jun 23, 2026	36.97	37.50	36.94	37.20	36.68	0.54%	906,289
Jun 22, 2026	36.67	37.09	36.41	37.00	36.48	0.52%	1,438,149
Jun 18, 2026	36.55	37.14	36.53	36.81	36.29	1.83%	2,402,068
Jun 17, 2026	37.72	38.36	36.01	36.15	35.64	-5.09%	1,693,576
Jun 16, 2026	39.28	39.49	37.98	38.09	37.55	-0.73%	1,916,114
Jun 15, 2026	38.54	38.84	38.12	38.37	37.83	-	1,199,036
Jun 12, 2026	38.91	39.09	38.16	38.37	37.83	-0.85%	1,577,998
Jun 11, 2026	38.76	39.10	37.94	38.70	38.16	0.73%	1,257,796
Jun 10, 2026	38.73	39.16	38.33	38.42	37.88	-0.44%	1,735,753
Jun 9, 2026	38.29	39.22	38.29	38.59	38.05	1.85%	2,562,188
Jun 8, 2026	37.72	38.44	37.55	37.89	37.36	2.32%	3,500,160
Jun 5, 2026	36.49	37.28	36.29	37.03	36.51	0.35%	2,487,514
Jun 4, 2026	35.54	36.90	35.54	36.90	36.38	4.62%	1,485,814
Jun 3, 2026	34.88	35.33	34.51	35.27	34.77	0.97%	1,505,063
Jun 2, 2026	33.96	35.50	33.75	34.93	34.44	2.74%	1,461,968
Jun 1, 2026	34.13	34.35	33.65	34.00	33.52	-0.79%	918,659
May 29, 2026	34.36	34.75	33.82	34.27	33.79	-0.26%	1,729,232
May 28, 2026	34.48	34.99	34.32	34.36	33.88	-1.74%	2,561,707
May 27, 2026	34.63	35.14	34.49	34.97	34.48	1.45%	1,396,043
May 26, 2026	34.15	34.60	34.15	34.47	33.99	1.47%	852,191
May 22, 2026	34.22	34.44	33.79	33.97	33.49	-0.50%	915,364
May 21, 2026	33.94	34.56	33.74	34.14	33.66	-0.32%	1,208,985