Kilroy Realty Corp (KRC) Historical Stock Data
33.94 ↓0.31 (-0.91%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KRC is down -0.26% a day on average. There have been 16 days where Kilroy Realty Corp closed green and 14 days where KRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 33.79 | 34.14 | ↑$0.35 (1.04%) | 33.49 | 34.36 | 799.01K |
| 2024-04-04 | 35.18 | 34.10 | ↓$1.08 (-3.07%) | 34.00 | 35.45 | 666.70K |
| 2024-04-03 | 34.45 | 34.71 | ↑$0.26 (0.75%) | 34.32 | 35.16 | 819.97K |
| 2024-04-02 | 34.65 | 34.70 | ↑$0.05 (0.14%) | 34.08 | 34.72 | 830.33K |
| 2024-04-01 | 36.58 | 35.16 | ↓$1.42 (-3.88%) | 35.03 | 36.58 | 0.94M |
| 2024-03-28 | 36.38 | 36.43 | ↑$0.05 (0.14%) | 36.15 | 36.96 | 0.95M |
| 2024-03-27 | 35.56 | 36.12 | ↑$0.56 (1.57%) | 35.47 | 36.17 | 1.18M |
| 2024-03-26 | 36.53 | 35.70 | ↓$0.83 (-2.27%) | 35.64 | 36.55 | 1.22M |
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