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.

Date	Open	Close	Change	Low	High	Volume
2023-01-30	40.29	39.85	↓$0.44 (-1.09%)	39.79	40.80	765.23K
2023-01-27	39.12	40.81	↑$1.69 (4.32%)	39.12	41.05	0.98M
2023-01-26	39.30	39.13	↓$0.17 (-0.43%)	38.71	39.55	558.04K
2023-01-25	38.03	39.06	↑$1.03 (2.71%)	37.70	39.27	0.96M
2023-01-24	38.05	38.32	↑$0.27 (0.71%)	37.78	38.38	1.33M
2023-01-23	38.89	38.67	↓$0.22 (-0.57%)	38.33	39.43	1.04M
2023-01-20	39.68	39.02	↓$0.66 (-1.66%)	38.04	39.68	2.03M
2023-01-19	40.02	39.75	↓$0.27 (-0.67%)	39.72	40.59	660.74K
2023-01-18	41.06	40.37	↓$0.69 (-1.68%)	40.01	41.35	1.17M
2023-01-17	40.71	40.80	↑$0.09 (0.22%)	40.38	41.07	1.01M
2023-01-13	40.27	40.54	↑$0.27 (0.67%)	40.04	41.02	0.91M
2023-01-12	39.89	40.68	↑$0.79 (1.98%)	39.50	40.85	708.42K
2023-01-11	38.19	39.48	↑$1.29 (3.38%)	38.19	39.49	630.93K
2023-01-10	37.36	37.80	↑$0.44 (1.18%)	37.26	37.99	672.54K
2023-01-09	37.84	37.47	↓$0.37 (-0.98%)	37.29	38.30	0.92M
2023-01-06	37.34	37.97	↑$0.63 (1.69%)	37.29	38.19	1M
2023-01-05	38.45	37.27	↓$1.18 (-3.07%)	37.15	38.45	616.26K
2023-01-04	38.98	38.98	↑$0.00 (0.00%)	38.49	39.39	1.13M
2023-01-03	38.49	38.27	↓$0.22 (-0.57%)	37.60	39.40	861.60K
2022-12-30	38.46	38.67	↑$0.21 (0.55%)	38.03	38.78	401.03K
2022-12-29	37.87	38.80	↑$0.93 (2.46%)	37.70	39.03	434.75K
2022-12-28	39.41	38.11	↓$1.30 (-3.30%)	37.94	39.54	546.86K
2022-12-27	39.15	39.47	↑$0.32 (0.82%)	38.78	39.73	338.98K
2022-12-23	39.10	39.13	↑$0.03 (0.08%)	38.71	39.36	314.49K
2022-12-22	38.38	39.11	↑$0.73 (1.90%)	38.10	39.14	1.79M
2022-12-21	38.92	39.03	↑$0.11 (0.28%)	38.92	39.79	761.47K
2022-12-20	38.06	38.52	↑$0.46 (1.21%)	37.98	38.99	0.90M
2022-12-19	39.29	38.34	↓$0.95 (-2.42%)	38.17	39.48	784.84K
2022-12-16	39.30	39.29	↓$0.01 (-0.03%)	38.24	39.61	1.74M
2022-12-15	40.45	40.04	↓$0.41 (-1.01%)	39.87	41.04	1.19M