Kilroy Realty (KRC) Historical Prices

Time Period

Events

Rows:

KRC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	36.41	36.78	36.01	36.07	36.07	-0.93%	1,412,629	1.04
Oct 29, 2026	35.88	36.43	35.51	36.41	36.41	+2.42%	956,232	0.70
Oct 28, 2026	36.00	36.00	35.26	35.55	35.55	-1.17%	1,595,157	1.18
Oct 27, 2026	36.71	37.23	35.96	35.97	35.97	-2.02%	1,329,150	0.98
Oct 26, 2026	37.24	37.46	36.48	36.71	36.71	-1.50%	1,693,839	1.25
Oct 23, 2026	36.27	37.83	36.09	37.27	37.27	+3.64%	3,108,912	2.29
Oct 22, 2026	34.35	36.22	34.21	35.96	35.96	+4.44%	2,678,047	2.00
Oct 21, 2026	35.21	35.25	34.11	34.43	34.43	-1.12%	1,973,796	1.48
Oct 20, 2026	34.08	34.95	33.90	34.82	34.82	+2.38%	1,914,720	1.45
Oct 19, 2026	34.81	34.81	33.91	34.01	34.01	-2.35%	1,734,267	1.32
Oct 16, 2026	34.81	35.35	34.35	34.83	34.83	+0.58%	1,202,661	0.91
Oct 15, 2026	33.82	34.90	33.60	34.63	34.63	+3.99%	1,647,140	1.26
Oct 14, 2026	34.73	34.93	33.22	33.30	33.30	-4.67%	1,834,350	1.40
Oct 13, 2026	35.16	35.37	34.72	34.93	34.93	+0.37%	1,734,683	1.33
Oct 12, 2026	34.32	34.86	33.95	34.80	34.80	+1.61%	1,213,387	0.93
Oct 09, 2026	34.31	34.48	33.71	34.25	34.25	+0.18%	1,027,301	0.79
Oct 08, 2026	33.97	34.37	33.51	34.19	34.19	+0.53%	2,186,817	1.71
Oct 07, 2026	33.73	34.42	33.38	34.01	34.01	+0.32%	1,612,252	1.28
Oct 06, 2026	33.33	34.02	33.30	33.90	33.90	+1.86%	925,050	0.73
Oct 05, 2026	33.41	33.68	33.19	33.28	33.28	-1.04%	1,266,226	1.00
Oct 02, 2026	33.60	34.28	33.47	33.63	33.63	+0.99%	1,340,945	1.07
Oct 01, 2026	33.03	33.37	32.73	33.30	33.30	+0.09%	1,250,314	1.00
Sep 30, 2026	33.46	33.70	33.15	33.27	33.27	-0.09%	1,608,367	1.31
Sep 29, 2026	33.93	34.20	33.75	33.84	33.30	-0.23%	1,435,754	1.17
Sep 28, 2026	34.23	34.23	33.61	33.92	33.38	-0.91%	1,489,063	1.21
Sep 25, 2026	34.16	34.44	33.74	34.23	33.68	+0.53%	1,062,654	0.86
Sep 24, 2026	34.07	34.39	33.91	34.05	33.51	+0.03%	1,036,937	0.83
Sep 23, 2026	34.58	34.71	33.92	34.04	33.50	-2.02%	1,216,256	0.96
Sep 22, 2026	34.84	34.98	34.34	34.74	34.19	+0.43%	1,410,949	1.12
Sep 21, 2026	34.51	34.67	34.20	34.59	34.04	+1.05%	1,182,918	0.94
Sep 18, 2026	34.42	34.43	34.04	34.23	33.68	-0.55%	3,749,510	3.08
Sep 17, 2026	34.76	35.08	34.42	34.42	33.87	+0.00%	1,829,096	1.51
Sep 16, 2026	34.40	34.90	33.77	34.42	33.87	-0.23%	2,125,036	1.81
Sep 15, 2026	34.83	35.01	34.39	34.50	33.95	-1.17%	1,398,948	1.17
Sep 14, 2026	34.80	35.22	34.46	34.91	34.35	+0.03%	1,138,198	0.95
Sep 11, 2026	35.26	35.37	34.76	34.90	34.34	+0.15%	1,077,630	0.89
Sep 10, 2026	35.37	35.37	34.60	34.85	34.29	-1.22%	1,066,554	0.88
Sep 09, 2026	36.29	36.77	35.17	35.28	34.72	-2.41%	1,516,359	1.25
Sep 08, 2026	36.90	37.30	36.12	36.15	35.57	-2.67%	1,361,192	1.12
Sep 07, 2026	36.76	37.53	36.65	37.14	36.55	+0.00%	0	0.00
Sep 04, 2026	36.76	37.53	36.65	37.14	36.55	+0.49%	1,216,271	0.96
Sep 03, 2026	36.91	37.01	36.48	36.96	36.37	+1.34%	1,104,611	0.85
Sep 02, 2026	35.98	36.62	35.86	36.47	35.89	+0.69%	1,246,582	0.94
Sep 01, 2026	36.25	36.65	35.89	36.22	35.64	-0.22%	1,264,444	0.95
Aug 31, 2026	36.17	36.35	35.70	36.30	35.72	+0.25%	1,496,509	1.13
Aug 28, 2026	36.79	37.10	36.19	36.21	35.63	-1.31%	724,944	0.54
Aug 27, 2026	36.76	37.03	36.58	36.69	36.10	-0.38%	749,433	0.56
Aug 26, 2026	37.02	37.36	36.77	36.83	36.24	-0.99%	1,121,123	0.83
Aug 25, 2026	36.98	37.24	36.64	37.20	36.61	+0.87%	817,760	0.59
Aug 24, 2026	36.66	37.24	36.64	36.88	36.29	+0.82%	949,917	0.69

Rows:

Kilroy Realty historical prices

Kilroy Realty (KRC) Historical Prices

Become an Expert with TipRanks Premium