Kilroy Realty Corp (KRC) Historical Stock Data
34.42 ↓0.33 (-0.95%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KRC is down -0.19% a day on average. There have been 14 days where Kilroy Realty Corp closed green and 16 days where KRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 34.85 | 34.42 | ↓$0.43 (-1.23%) | 34.35 | 35.06 | 890.91K |
| 2024-05-16 | 35.27 | 34.75 | ↓$0.52 (-1.47%) | 34.63 | 35.44 | 626.72K |
| 2024-05-15 | 36.11 | 35.34 | ↓$0.77 (-2.13%) | 35.21 | 36.16 | 0.95M |
| 2024-05-14 | 34.92 | 35.27 | ↑$0.35 (1.00%) | 34.63 | 35.32 | 0.93M |
| 2024-05-13 | 34.34 | 34.44 | ↑$0.10 (0.29%) | 34.20 | 34.74 | 497.28K |
| 2024-05-10 | 34.59 | 34.02 | ↓$0.57 (-1.65%) | 33.70 | 34.59 | 571.33K |
| 2024-05-09 | 33.66 | 34.45 | ↑$0.79 (2.35%) | 33.45 | 34.45 | 827.18K |
| 2024-05-08 | 33.62 | 33.43 | ↓$0.19 (-0.57%) | 33.26 | 33.66 | 777.51K |
| 2024-05-07 | 34.62 | 33.94 | ↓$0.68 (-1.96%) | 33.87 | 34.72 | 1.02M |
| 2024-05-06 | 34.51 | 34.25 | ↓$0.26 (-0.75%) | 34.03 | 34.72 | 1.02M |
| 2024-05-03 | 35.00 | 33.93 | ↓$1.07 (-3.06%) | 33.58 | 36.10 | 1.46M |
| 2024-05-02 | 33.75 | 34.27 | ↑$0.52 (1.54%) | 32.95 | 34.33 | 1.05M |
| 2024-05-01 | 33.67 | 33.22 | ↓$0.45 (-1.34%) | 33.09 | 34.32 | 1.25M |
| 2024-04-30 | 34.01 | 33.80 | ↓$0.21 (-0.62%) | 33.79 | 34.52 | 0.98M |
| 2024-04-29 | 33.57 | 34.39 | ↑$0.82 (2.44%) | 33.57 | 34.42 | 0.95M |
| 2024-04-26 | 33.35 | 33.14 | ↓$0.21 (-0.63%) | 33.14 | 33.93 | 799.97K |
| 2024-04-25 | 33.11 | 33.23 | ↑$0.12 (0.36%) | 32.67 | 33.35 | 713.15K |
| 2024-04-24 | 33.42 | 33.71 | ↑$0.29 (0.87%) | 33.14 | 33.75 | 723.46K |
| 2024-04-23 | 33.40 | 33.73 | ↑$0.33 (0.99%) | 33.32 | 34.33 | 589.17K |
| 2024-04-22 | 33.10 | 33.42 | ↑$0.32 (0.97%) | 32.87 | 33.58 | 636.34K |
| 2024-04-19 | 32.67 | 33.09 | ↑$0.42 (1.29%) | 32.67 | 33.16 | 0.92M |
| 2024-04-18 | 32.65 | 32.67 | ↑$0.02 (0.06%) | 32.32 | 32.99 | 671.43K |
| 2024-04-17 | 32.50 | 32.40 | ↓$0.10 (-0.31%) | 32.36 | 32.93 | 715.71K |
| 2024-04-16 | 32.56 | 32.39 | ↓$0.17 (-0.52%) | 31.90 | 32.90 | 892.28K |
| 2024-04-15 | 33.72 | 32.95 | ↓$0.77 (-2.28%) | 32.77 | 33.82 | 869.24K |
| 2024-04-12 | 33.87 | 33.47 | ↓$0.40 (-1.18%) | 33.18 | 33.87 | 883.67K |
| 2024-04-11 | 33.46 | 33.99 | ↑$0.53 (1.58%) | 33.19 | 34.01 | 1.04M |
| 2024-04-10 | 34.37 | 33.24 | ↓$1.13 (-3.29%) | 32.97 | 34.53 | 716.24K |
| 2024-04-09 | 35.07 | 35.87 | ↑$0.80 (2.28%) | 35.07 | 35.97 | 840.41K |
| 2024-04-08 | 34.50 | 34.94 | ↑$0.44 (1.28%) | 34.44 | 35.03 | 564.23K |
Create an account or log in to view more rows.
$KRC I like it
$KRC Going up
$KRC yeeeeeee haw
$KRC FYI - leaning bullish
$KRC only getting stronger
$KRC This is just getting warmed up.
$KRC beauty. Bag secured
$KRC Holding
$KRC search and destroy bears!!
$KRC don’t be boring today beast