Kilroy Realty Corporation (KRC)

NYSE: KRC · Real-Time Price · USD

35.00

+0.15 (0.43%)

At close: Sep 11, 2026, 4:00 PM EDT

34.90

-0.10 (-0.29%)

After-hours: Sep 11, 2026, 7:30 PM EDT

Kilroy Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	35.26	35.37	34.76	34.90	34.90	0.14%	1,077,626
Sep 10, 2026	35.37	35.37	34.60	34.85	34.85	-1.22%	1,066,547
Sep 9, 2026	36.29	36.77	35.17	35.28	35.28	-2.41%	1,489,475
Sep 8, 2026	36.90	37.30	36.12	36.15	36.15	-2.67%	1,361,188
Sep 4, 2026	36.76	37.53	36.65	37.14	37.14	0.49%	1,196,899
Sep 3, 2026	36.91	37.01	36.48	36.96	36.96	1.34%	1,092,657
Sep 2, 2026	35.98	36.62	35.86	36.47	36.47	0.69%	1,227,734
Sep 1, 2026	36.25	36.65	35.89	36.22	36.22	-0.22%	1,245,852
Aug 31, 2026	36.17	36.35	35.70	36.30	36.30	0.25%	1,423,459
Aug 28, 2026	36.79	37.10	36.19	36.21	36.21	-1.31%	724,940
Aug 27, 2026	36.76	37.03	36.58	36.69	36.69	-0.38%	749,431
Aug 26, 2026	37.02	37.36	36.77	36.83	36.83	-0.99%	1,121,091
Aug 25, 2026	36.98	37.24	36.64	37.20	37.20	0.87%	817,738
Aug 24, 2026	36.66	37.24	36.64	36.88	36.88	0.82%	904,287
Aug 21, 2026	37.03	37.03	36.26	36.58	36.58	-0.49%	738,007
Aug 20, 2026	36.77	37.14	36.58	36.76	36.76	-	925,278
Aug 19, 2026	36.43	37.29	36.43	36.76	36.76	1.66%	1,161,622
Aug 18, 2026	36.07	36.50	35.78	36.16	36.16	0.36%	1,196,446
Aug 17, 2026	36.27	36.68	35.65	36.03	36.03	-0.77%	1,387,205
Aug 14, 2026	37.03	37.18	36.29	36.31	36.31	-1.86%	881,322
Aug 13, 2026	36.32	37.15	36.32	37.00	37.00	2.10%	1,242,856
Aug 12, 2026	35.58	36.55	35.41	36.24	36.24	-0.55%	1,205,935
Aug 11, 2026	37.08	37.31	36.43	36.44	36.44	-1.91%	984,624
Aug 10, 2026	37.72	37.74	37.01	37.15	37.15	-2.16%	833,891
Aug 7, 2026	37.32	38.20	37.32	37.97	37.97	1.85%	916,206
Aug 6, 2026	38.99	39.00	37.24	37.28	37.28	-3.54%	1,046,300
Aug 5, 2026	39.17	39.39	38.61	38.65	38.65	-1.80%	1,685,827
Aug 4, 2026	38.74	39.54	38.27	39.36	39.36	0.92%	809,156
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