Kilroy Realty Corporation (KRC)
NYSE: KRC
· Real-Time Price · USD
39.06
0.89 (2.33%)
At close: Aug 19, 2025, 3:59 PM
39.25
0.47%
After-hours: Aug 19, 2025, 07:46 PM EDT
KRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 38.50 | 39.16 | 38.25 | 39.12 | 39.12 | 2.49% | 1,065,908 |
| Aug 18, 2025 | 38.62 | 38.77 | 38.16 | 38.17 | 38.17 | -1.39% | 912,402 |
| Aug 15, 2025 | 38.43 | 38.75 | 38.18 | 38.71 | 38.71 | 0.99% | 1,325,600 |
| Aug 14, 2025 | 38.11 | 38.57 | 37.99 | 38.33 | 38.33 | -1.03% | 913,700 |
| Aug 13, 2025 | 37.96 | 38.83 | 37.68 | 38.73 | 38.73 | 2.19% | 992,606 |
| Aug 12, 2025 | 36.68 | 37.92 | 36.67 | 37.90 | 37.90 | 3.72% | 1,054,631 |
| Aug 11, 2025 | 37.74 | 38.03 | 36.51 | 36.54 | 36.54 | -3.36% | 1,725,000 |
| Aug 8, 2025 | 38.20 | 38.46 | 37.80 | 37.81 | 37.81 | -1.18% | 1,287,199 |
| Aug 7, 2025 | 38.39 | 38.61 | 37.81 | 38.26 | 38.26 | 0.24% | 998,710 |
| Aug 6, 2025 | 37.65 | 38.21 | 37.41 | 38.17 | 38.17 | 0.93% | 1,843,813 |
| Aug 5, 2025 | 37.52 | 37.90 | 36.70 | 37.82 | 37.82 | 0.75% | 1,719,206 |
| Aug 4, 2025 | 36.77 | 37.60 | 36.54 | 37.54 | 37.54 | 2.71% | 1,636,600 |
| Aug 1, 2025 | 36.79 | 37.14 | 36.04 | 36.55 | 36.55 | -0.84% | 2,209,149 |
| Jul 31, 2025 | 36.98 | 37.44 | 36.73 | 36.86 | 36.86 | -0.62% | 1,772,900 |
| Jul 30, 2025 | 38.48 | 38.64 | 36.79 | 37.09 | 37.09 | -3.21% | 3,801,649 |
| Jul 29, 2025 | 37.53 | 38.98 | 36.64 | 38.32 | 38.32 | 4.67% | 3,541,200 |
| Jul 28, 2025 | 37.08 | 37.17 | 36.32 | 36.61 | 36.61 | -1.27% | 3,466,100 |
| Jul 25, 2025 | 37.27 | 37.47 | 36.72 | 37.08 | 37.08 | -0.43% | 1,956,438 |
| Jul 24, 2025 | 37.50 | 37.76 | 37.10 | 37.24 | 37.24 | -1.56% | 2,216,900 |
| Jul 23, 2025 | 38.30 | 38.71 | 37.50 | 37.83 | 37.83 | -0.39% | 3,195,800 |