Kilroy Realty Corporation (KRC)

NYSE: KRC · Real-Time Price · USD

38.96

+0.56 (1.46%)

At close: Jul 13, 2026, 4:00 PM EDT

38.96

0.00 (0.00%)

After-hours: Jul 13, 2026, 7:00 PM EDT

Kilroy Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	33.58	34.36	32.94	34.25	33.77	2.48%	1,329,628
May 19, 2026	34.30	34.30	33.36	33.42	32.95	-2.11%	1,474,366
May 18, 2026	34.51	34.85	33.85	34.14	33.66	-0.64%	1,655,295
May 15, 2026	34.49	34.58	33.48	34.36	33.88	-1.18%	1,163,580
May 14, 2026	34.65	35.47	34.55	34.77	34.28	0.96%	1,219,623
May 13, 2026	34.59	34.66	34.23	34.44	33.96	-0.84%	1,678,629
May 12, 2026	34.57	34.82	34.12	34.73	34.24	1.37%	1,844,392
May 11, 2026	34.99	35.12	33.95	34.26	33.78	-1.83%	1,149,332
May 8, 2026	34.62	35.32	34.42	34.90	34.41	0.95%	1,296,645
May 7, 2026	35.24	35.69	34.55	34.57	34.08	-1.48%	2,983,138
May 6, 2026	33.88	35.15	33.88	35.09	34.60	4.62%	1,994,773
May 5, 2026	33.03	33.85	32.64	33.54	33.07	1.82%	1,842,831
May 4, 2026	33.45	33.73	32.88	32.94	32.48	-2.08%	1,902,014
May 1, 2026	33.34	33.72	32.92	33.64	33.17	1.14%	1,328,623
Apr 30, 2026	32.81	33.47	32.72	33.26	32.79	1.09%	1,516,234