Kilroy Realty Corp (KRC) Historical Stock Data

40.97 ↑1.12 (2.81%)
As of January 31, 2023, 3:57pm EST.

Historical Data

In the past 30 trading days, KRC is up 0.22% a day on average. There have been 17 days where Kilroy Realty Corp closed green and 13 days where KRC closed red.

DateOpenCloseChangeLowHighVolume
2023-01-3040.2939.85↓$0.44 (-1.09%)39.7940.80765.23K
2023-01-2739.1240.81↑$1.69 (4.32%)39.1241.050.98M
2023-01-2639.3039.13↓$0.17 (-0.43%)38.7139.55558.04K
2023-01-2538.0339.06↑$1.03 (2.71%)37.7039.270.96M
2023-01-2438.0538.32↑$0.27 (0.71%)37.7838.381.33M
2023-01-2338.8938.67↓$0.22 (-0.57%)38.3339.431.04M
2023-01-2039.6839.02↓$0.66 (-1.66%)38.0439.682.03M
2023-01-1940.0239.75↓$0.27 (-0.67%)39.7240.59660.74K
2023-01-1841.0640.37↓$0.69 (-1.68%)40.0141.351.17M
2023-01-1740.7140.80↑$0.09 (0.22%)40.3841.071.01M
2023-01-1340.2740.54↑$0.27 (0.67%)40.0441.020.91M
2023-01-1239.8940.68↑$0.79 (1.98%)39.5040.85708.42K
2023-01-1138.1939.48↑$1.29 (3.38%)38.1939.49630.93K
2023-01-1037.3637.80↑$0.44 (1.18%)37.2637.99672.54K
2023-01-0937.8437.47↓$0.37 (-0.98%)37.2938.300.92M
2023-01-0637.3437.97↑$0.63 (1.69%)37.2938.191M
2023-01-0538.4537.27↓$1.18 (-3.07%)37.1538.45616.26K
2023-01-0438.9838.98↑$0.00 (0.00%)38.4939.391.13M
2023-01-0338.4938.27↓$0.22 (-0.57%)37.6039.40861.60K
2022-12-3038.4638.67↑$0.21 (0.55%)38.0338.78401.03K
2022-12-2937.8738.80↑$0.93 (2.46%)37.7039.03434.75K
2022-12-2839.4138.11↓$1.30 (-3.30%)37.9439.54546.86K
2022-12-2739.1539.47↑$0.32 (0.82%)38.7839.73338.98K
2022-12-2339.1039.13↑$0.03 (0.08%)38.7139.36314.49K
2022-12-2238.3839.11↑$0.73 (1.90%)38.1039.141.79M
2022-12-2138.9239.03↑$0.11 (0.28%)38.9239.79761.47K
2022-12-2038.0638.52↑$0.46 (1.21%)37.9838.990.90M
2022-12-1939.2938.34↓$0.95 (-2.42%)38.1739.48784.84K
2022-12-1639.3039.29↓$0.01 (-0.03%)38.2439.611.74M
2022-12-1540.4540.04↓$0.41 (-1.01%)39.8741.041.19M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$KRC almost go time

0 Like Report
delaina

$KRC hold and buy… go green go!!!

0 Like Report
Modok

$KRC cup and handle forming

0 Like Report
turkeyday33

$KRC I gave in! Bought more 100 shares

0 Like Report
italiano_14

$KRC HAVE A FANTASTIC WEEKEND FAM…

0 Like Report