NYSE - Delayed Quote USD

Kilroy Realty Corporation (KRC)

34.97

+0.05

+(0.14%)

At close: June 9 at 4:00:02 PM EDT

34.49

-0.48

(-1.37%)

After hours: June 9 at 6:21:04 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	35.25	35.53	34.85	34.97	34.97	1,510,849
Jun 6, 2025	34.64	35.34	34.57	34.92	34.92	1,893,800
Jun 5, 2025	33.48	34.25	33.30	34.15	34.15	1,192,000
Jun 4, 2025	33.26	33.86	32.98	33.59	33.59	1,557,700
Jun 3, 2025	32.35	33.30	31.95	33.17	33.17	1,078,200
Jun 2, 2025	32.00	32.42	31.37	32.26	32.26	1,027,900
May 30, 2025	32.70	32.74	32.01	32.20	32.20	1,184,900
May 29, 2025	32.67	33.09	32.42	32.89	32.89	1,199,400
May 28, 2025	32.35	32.65	32.16	32.39	32.39	1,129,400
May 27, 2025	31.88	32.70	31.44	32.46	32.46	1,164,200
May 23, 2025	31.15	31.50	31.08	31.27	31.27	1,290,600
May 22, 2025	31.50	31.80	31.21	31.51	31.51	1,185,500
May 21, 2025	32.45	32.73	31.51	31.52	31.52	1,152,300
May 20, 2025	32.74	33.15	32.69	32.75	32.75	937,500
May 19, 2025	32.26	33.07	32.18	32.97	32.97	886,200
May 16, 2025	32.36	32.99	32.15	32.85	32.85	1,012,900
May 15, 2025	31.41	32.53	31.41	32.50	32.50	1,131,000
May 14, 2025	31.66	31.96	31.28	31.53	31.53	1,156,400
May 13, 2025	32.49	32.74	31.66	31.74	31.74	1,230,900
May 12, 2025	32.59	32.93	32.22	32.38	32.38	914,200
May 9, 2025	31.05	31.73	30.92	31.63	31.63	1,009,100
May 8, 2025	31.19	31.48	30.63	31.13	31.13	799,800
May 7, 2025	31.08	31.27	30.66	30.83	30.83	1,213,700
May 6, 2025	30.90	31.44	30.15	30.81	30.81	1,700,700
May 5, 2025	32.08	32.50	31.80	31.88	31.88	1,079,500
May 2, 2025	32.33	32.79	32.22	32.42	32.42	983,300
May 1, 2025	31.80	32.47	31.23	31.96	31.96	1,469,800
Apr 30, 2025	31.17	31.62	30.55	31.51	31.51	1,495,700
Apr 29, 2025	32.47	32.61	31.70	31.78	31.78	915,000
Apr 28, 2025	32.28	32.79	32.17	32.68	32.68	775,500
Apr 25, 2025	32.44	32.64	32.10	32.37	32.37	590,300
Apr 24, 2025	32.43	32.73	32.11	32.59	32.59	1,329,900
Apr 23, 2025	33.36	33.74	32.35	32.52	32.52	1,300,500
Apr 22, 2025	31.68	32.38	31.50	32.14	32.14	1,381,900
Apr 21, 2025	31.35	31.56	30.88	31.20	31.20	1,127,700
Apr 17, 2025	31.51	32.17	31.40	31.79	31.79	1,532,300
Apr 16, 2025	31.51	32.09	30.96	31.23	31.23	1,933,600
Apr 15, 2025	30.94	31.56	30.75	31.37	31.37	1,557,900
Apr 14, 2025	30.41	31.34	30.13	30.94	30.94	2,451,100
Apr 11, 2025	29.01	29.82	27.97	29.76	29.76	1,871,300
Apr 10, 2025	29.99	30.16	28.29	29.33	29.33	1,451,900
Apr 9, 2025	27.75	31.04	27.07	30.90	30.90	3,491,100
Apr 8, 2025	30.11	30.62	27.86	28.32	28.32	1,895,600
Apr 7, 2025	28.94	30.98	27.80	29.39	29.39	3,268,200
Apr 4, 2025	29.81	30.42	28.54	30.00	30.00	2,659,700
Apr 3, 2025	32.45	32.46	30.50	30.56	30.56	2,035,300
Apr 2, 2025	32.34	33.38	32.21	33.30	33.30	1,110,900
Apr 1, 2025	32.92	32.92	31.88	32.86	32.86	1,822,200
Mar 31, 2025	0.54 Dividend
Mar 31, 2025	32.41	32.98	32.30	32.76	32.76	2,016,100
Mar 28, 2025	33.96	34.33	32.98	33.25	32.71	1,690,900
Mar 27, 2025	34.45	34.78	34.10	34.23	33.67	976,800
Mar 26, 2025	35.18	35.46	34.23	34.51	33.95	1,796,700
Mar 25, 2025	35.08	35.49	34.49	35.07	34.50	1,658,000
Mar 24, 2025	34.82	35.32	34.60	35.01	34.44	1,891,500
Mar 21, 2025	34.30	34.75	34.09	34.37	33.81	2,255,600
Mar 20, 2025	34.25	34.80	34.25	34.56	34.00	1,209,800
Mar 19, 2025	34.04	34.83	34.02	34.60	34.04	1,312,300
Mar 18, 2025	34.03	34.52	33.83	34.16	33.61	1,169,000
Mar 17, 2025	33.22	34.53	33.20	34.32	33.76	1,510,600
Mar 14, 2025	32.42	33.19	32.10	33.18	32.64	1,624,000
Mar 13, 2025	32.97	33.52	31.95	32.02	31.50	1,730,100
Mar 12, 2025	32.65	33.23	32.37	32.93	32.40	3,593,700
Mar 11, 2025	33.19	33.27	32.17	32.47	31.94	2,665,300
Mar 10, 2025	33.06	33.72	32.91	33.17	32.63	2,271,100
Mar 7, 2025	33.17	33.51	32.51	33.32	32.78	1,162,300
Mar 6, 2025	33.57	33.78	32.99	33.03	32.49	1,418,500
Mar 5, 2025	33.88	34.40	33.08	34.00	33.45	1,513,300
Mar 4, 2025	34.27	34.71	33.34	34.02	33.47	1,598,100
Mar 3, 2025	35.77	36.07	34.36	34.69	34.13	996,700
Feb 28, 2025	35.58	35.94	35.42	35.70	35.12	1,717,500
Feb 27, 2025	35.25	36.13	34.93	35.55	34.97	1,395,700
Feb 26, 2025	34.33	35.17	34.14	34.54	33.98	1,138,900
Feb 25, 2025	33.38	34.63	33.38	34.06	33.51	1,505,200
Feb 24, 2025	33.02	33.48	32.61	33.27	32.73	1,342,300
Feb 21, 2025	33.76	33.88	32.29	32.78	32.25	2,199,800
Feb 20, 2025	34.15	34.20	33.29	33.48	32.94	1,725,500
Feb 19, 2025	34.34	34.76	33.77	34.11	33.56	1,421,700
Feb 18, 2025	34.73	34.90	34.03	34.72	34.16	1,508,900
Feb 14, 2025	35.70	36.20	34.76	34.91	34.34	1,493,200
Feb 13, 2025	35.20	35.64	34.76	35.40	34.83	1,420,700
Feb 12, 2025	35.00	35.32	34.43	35.02	34.45	2,271,700
Feb 11, 2025	36.29	37.86	35.56	35.82	35.24	3,575,800
Feb 10, 2025	37.31	37.42	36.71	36.79	36.19	1,747,400
Feb 7, 2025	37.17	37.44	36.41	37.25	36.65	1,509,400
Feb 6, 2025	37.16	37.51	36.75	37.17	36.57	3,041,900
Feb 5, 2025	37.53	37.61	36.16	36.78	36.18	1,865,400
Feb 4, 2025	37.35	37.58	36.71	37.14	36.54	1,532,300
Feb 3, 2025	37.67	38.15	37.29	37.53	36.92	1,214,500
Jan 31, 2025	38.89	39.14	38.39	39.02	38.39	1,479,300
Jan 30, 2025	37.68	39.62	37.59	38.89	38.26	1,775,100
Jan 29, 2025	39.15	39.15	37.24	37.28	36.67	2,408,400
Jan 28, 2025	39.35	39.94	38.98	39.30	38.66	1,102,100
Jan 27, 2025	38.48	39.98	38.48	39.70	39.06	1,005,800
Jan 24, 2025	37.73	39.08	37.54	38.85	38.22	1,301,200
Jan 23, 2025	38.16	38.26	37.42	37.83	37.22	918,700
Jan 22, 2025	39.02	39.37	38.23	38.26	37.64	999,400
Jan 21, 2025	39.25	39.73	39.03	39.19	38.55	792,600
Jan 17, 2025	38.70	39.49	38.53	38.96	38.33	1,081,900
Jan 16, 2025	37.74	38.47	37.66	38.26	37.64	668,900
Jan 15, 2025	38.71	38.95	37.71	37.85	37.24	1,136,000
Jan 14, 2025	36.29	37.27	36.29	37.17	36.57	786,700
Jan 13, 2025	35.52	36.22	34.97	36.09	35.50	1,003,200
Jan 10, 2025	36.07	36.26	35.27	35.54	34.96	1,380,300
Jan 8, 2025	37.64	37.73	36.74	37.07	36.47	1,267,100
Jan 7, 2025	39.46	39.98	37.75	37.99	37.37	1,154,200
Jan 6, 2025	40.67	40.74	39.51	39.53	38.89	655,500
Jan 3, 2025	40.12	40.77	40.07	40.63	39.97	692,700
Jan 2, 2025	39.88	40.59	39.64	39.85	39.20	1,011,300
Dec 31, 2024	0.54 Dividend
Dec 31, 2024	40.51	40.95	39.99	40.45	39.79	978,200
Dec 30, 2024	40.91	40.91	40.19	40.50	39.31	821,000
Dec 27, 2024	41.70	42.35	40.95	41.08	39.87	708,800
Dec 26, 2024	41.49	42.33	41.43	41.96	40.73	723,200
Dec 24, 2024	41.03	41.88	40.54	41.88	40.65	455,700
Dec 23, 2024	40.35	40.87	39.69	40.77	39.57	1,241,600
Dec 20, 2024	39.49	41.57	39.49	40.50	39.31	3,442,300
Dec 19, 2024	38.68	39.68	38.60	38.91	37.77	2,393,200
Dec 18, 2024	42.10	42.32	38.39	38.41	37.28	1,423,100
Dec 17, 2024	41.81	42.36	41.67	42.03	40.80	929,000
Dec 16, 2024	41.57	42.55	41.50	42.11	40.87	1,264,700
Dec 13, 2024	41.35	41.89	40.92	41.75	40.52	1,128,400
Dec 12, 2024	40.79	41.92	40.67	41.28	40.07	1,168,200
Dec 11, 2024	41.09	41.30	40.52	40.93	39.73	878,100
Dec 10, 2024	41.48	42.00	40.61	40.66	39.47	931,100
Dec 9, 2024	40.45	41.85	40.41	41.59	40.37	909,100
Dec 6, 2024	40.61	40.71	39.97	40.19	39.01	677,200
Dec 5, 2024	40.63	40.79	40.14	40.30	39.12	1,123,700
Dec 4, 2024	40.42	40.95	40.42	40.60	39.41	977,500
Dec 3, 2024	41.20	41.31	40.05	40.44	39.25	624,900
Dec 2, 2024	41.51	41.72	40.57	41.11	39.90	966,400
Nov 29, 2024	42.11	42.41	41.44	41.53	40.31	669,200
Nov 27, 2024	42.61	43.42	41.93	42.05	40.82	1,608,300
Nov 26, 2024	42.04	42.48	41.38	42.41	41.16	1,390,700
Nov 25, 2024	41.33	42.65	41.24	42.02	40.79	1,396,100
Nov 22, 2024	39.88	40.96	39.88	40.65	39.46	963,400
Nov 21, 2024	39.05	40.20	39.01	39.74	38.57	763,000
Nov 20, 2024	38.15	38.81	38.08	38.73	37.59	644,000
Nov 19, 2024	38.20	38.57	37.83	38.47	37.34	1,177,300
Nov 18, 2024	38.55	38.88	38.33	38.46	37.33	1,220,500
Nov 15, 2024	39.51	39.51	38.40	38.80	37.66	1,160,700
Nov 14, 2024	39.91	40.09	39.12	39.40	38.24	1,041,600
Nov 13, 2024	40.29	40.92	39.80	39.93	38.76	772,100
Nov 12, 2024	40.91	41.37	39.61	39.81	38.64	769,900
Nov 11, 2024	41.54	42.10	41.26	41.33	40.12	729,300
Nov 8, 2024	41.04	41.62	40.74	41.54	40.32	688,900
Nov 7, 2024	40.25	41.22	40.17	41.00	39.80	634,600
Nov 6, 2024	40.07	41.00	39.77	40.42	39.23	1,507,200
Nov 5, 2024	39.06	40.02	38.96	39.60	38.44	988,500
Nov 4, 2024	38.95	39.58	38.86	39.28	38.13	1,530,700
Nov 1, 2024	40.58	40.87	38.85	38.89	37.75	1,175,100
Oct 31, 2024	40.48	41.01	40.16	40.22	39.04	1,314,600
Oct 30, 2024	41.37	41.53	40.59	40.77	39.57	1,441,700
Oct 29, 2024	43.14	43.14	40.75	41.28	40.07	1,891,100
Oct 28, 2024	41.88	42.26	41.59	41.62	40.40	930,200
Oct 25, 2024	41.88	42.02	41.31	41.42	40.20	1,141,100
Oct 24, 2024	41.61	42.11	41.53	41.68	40.46	786,700
Oct 23, 2024	42.00	42.27	41.31	41.46	40.24	1,203,300
Oct 22, 2024	42.18	42.56	41.79	42.00	40.77	880,600
Oct 21, 2024	43.33	43.48	42.14	42.18	40.94	1,618,400
Oct 18, 2024	42.67	43.78	42.50	43.56	42.28	1,452,300
Oct 17, 2024	41.15	42.92	41.15	42.78	41.52	2,408,400
Oct 16, 2024	40.58	41.57	40.50	41.38	40.17	1,131,000
Oct 15, 2024	39.57	41.23	39.57	40.12	38.94	1,127,600
Oct 14, 2024	38.70	39.77	38.58	39.51	38.35	1,052,800
Oct 11, 2024	38.26	38.89	38.14	38.88	37.74	801,300
Oct 10, 2024	37.31	38.24	37.31	38.05	36.93	950,700
Oct 9, 2024	37.57	37.78	37.20	37.51	36.41	684,000
Oct 8, 2024	37.97	38.09	37.19	37.57	36.47	762,900
Oct 7, 2024	37.92	38.19	37.46	37.77	36.66	591,200
Oct 4, 2024	37.91	38.35	37.59	38.22	37.10	577,100
Oct 3, 2024	37.69	37.92	37.39	37.67	36.56	611,200
Oct 2, 2024	38.02	38.32	37.79	37.85	36.74	650,000
Oct 1, 2024	38.58	38.58	37.82	38.27	37.15	954,000
Sep 30, 2024	0.54 Dividend
Sep 30, 2024	38.40	39.05	38.34	38.70	37.56	1,151,800
Sep 27, 2024	39.40	39.40	38.66	39.09	37.42	1,009,800
Sep 26, 2024	39.40	39.40	37.88	38.82	37.16	1,018,300
Sep 25, 2024	39.70	39.75	38.57	38.80	37.14	964,300
Sep 24, 2024	39.88	40.21	39.64	39.71	38.01	1,486,000
Sep 23, 2024	40.23	40.49	39.83	39.95	38.24	1,066,000
Sep 20, 2024	40.50	40.88	39.97	39.99	38.28	2,848,100
Sep 19, 2024	40.89	41.23	39.96	40.79	39.05	2,944,800
Sep 18, 2024	38.62	40.87	38.39	39.99	38.28	2,796,700
Sep 17, 2024	38.21	38.77	38.01	38.46	36.82	2,084,500
Sep 16, 2024	36.88	38.00	36.40	37.94	36.32	1,007,300
Sep 13, 2024	35.71	36.82	35.63	36.59	35.03	883,100
Sep 12, 2024	34.85	35.60	34.62	35.18	33.68	739,100
Sep 11, 2024	34.17	34.76	33.78	34.72	33.24	579,400
Sep 10, 2024	34.64	34.72	33.91	34.30	32.83	690,200
Sep 9, 2024	34.65	35.02	34.24	34.54	33.06	783,000
Sep 6, 2024	35.39	35.42	34.67	34.82	33.33	556,400
Sep 5, 2024	35.61	35.89	35.07	35.17	33.67	746,300
Sep 4, 2024	35.11	35.94	34.92	35.24	33.73	587,800
Sep 3, 2024	35.93	36.19	34.92	35.24	33.73	725,400
Aug 30, 2024	36.64	36.85	35.91	36.27	34.72	1,240,400
Aug 29, 2024	36.10	36.39	35.79	36.29	34.74	724,100
Aug 28, 2024	36.30	36.56	35.96	36.10	34.56	827,300
Aug 27, 2024	36.06	36.55	35.50	36.54	34.98	1,150,300
Aug 26, 2024	36.77	37.01	36.30	36.38	34.82	1,435,800
Aug 23, 2024	34.80	36.52	34.62	36.31	34.76	833,000
Aug 22, 2024	34.42	34.68	34.09	34.51	33.03	564,600
Aug 21, 2024	34.10	34.49	33.75	34.49	33.01	889,000
Aug 20, 2024	34.10	34.42	33.79	33.97	32.52	779,600
Aug 19, 2024	33.65	34.42	33.56	34.36	32.89	601,900
Aug 16, 2024	33.51	33.73	33.16	33.63	32.19	899,600
Aug 15, 2024	33.63	33.88	33.05	33.60	32.16	892,700
Aug 14, 2024	33.52	33.61	32.98	33.06	31.65	591,000
Aug 13, 2024	33.08	33.34	32.67	33.26	31.84	840,600
Aug 12, 2024	33.40	33.40	32.53	32.75	31.35	872,600
Aug 9, 2024	33.33	33.90	32.89	33.53	32.10	657,300
Aug 8, 2024	33.34	33.50	32.92	33.20	31.78	830,500
Aug 7, 2024	34.40	34.57	32.99	33.12	31.70	1,102,400
Aug 6, 2024	33.17	34.56	32.97	33.83	32.38	744,100
Aug 5, 2024	32.24	33.84	31.54	33.00	31.59	1,484,700
Aug 2, 2024	34.50	34.80	33.45	33.80	32.35	1,225,600
Aug 1, 2024	37.64	37.99	34.92	35.25	33.74	1,581,500
Jul 31, 2024	36.88	37.97	36.30	36.97	35.39	1,644,100
Jul 30, 2024	36.85	36.98	35.97	36.95	35.37	754,400
Jul 29, 2024	36.09	36.69	35.85	36.57	35.01	910,200
Jul 26, 2024	35.32	36.31	35.19	36.00	34.46	1,059,400
Jul 25, 2024	34.58	35.82	34.40	35.17	33.67	936,500
Jul 24, 2024	35.96	36.20	34.52	34.53	33.05	1,167,000
Jul 23, 2024	35.00	36.08	34.66	36.05	34.51	858,600
Jul 22, 2024	34.51	35.29	34.28	35.13	33.63	669,000
Jul 19, 2024	34.87	35.02	34.25	34.55	33.07	503,900
Jul 18, 2024	35.77	36.66	34.90	35.04	33.54	812,300
Jul 17, 2024	35.87	36.74	35.72	35.90	34.36	873,800
Jul 16, 2024	35.99	36.23	35.79	36.12	34.58	959,600
Jul 15, 2024	35.59	36.14	35.23	35.76	34.23	1,136,000
Jul 12, 2024	34.63	35.57	34.51	35.26	33.75	1,609,900
Jul 11, 2024	33.43	34.56	33.22	34.19	32.73	1,233,300
Jul 10, 2024	32.27	32.37	31.84	32.30	30.92	660,900
Jul 9, 2024	31.72	32.22	31.58	32.07	30.70	922,000
Jul 8, 2024	31.55	31.96	31.46	31.74	30.38	754,000
Jul 5, 2024	32.22	32.31	31.14	31.24	29.90	1,622,300
Jul 3, 2024	32.04	32.61	32.00	32.38	31.00	518,100
Jul 2, 2024	31.19	31.96	31.16	31.84	30.48	757,500
Jul 1, 2024	31.13	31.53	30.75	31.27	29.93	758,300
Jun 28, 2024	0.54 Dividend
Jun 28, 2024	31.18	31.34	30.71	31.17	29.84	2,061,300
Jun 27, 2024	30.96	31.39	30.78	31.33	29.47	834,600
Jun 26, 2024	31.15	31.40	31.05	31.36	29.50	776,700
Jun 25, 2024	31.94	32.36	31.42	31.50	29.63	838,200
Jun 24, 2024	31.75	32.41	31.71	32.13	30.23	739,200
Jun 21, 2024	31.74	31.83	31.51	31.58	29.71	1,785,600
Jun 20, 2024	31.77	32.19	31.65	31.66	29.78	634,200
Jun 18, 2024	31.65	32.11	31.54	31.93	30.04	1,015,500
Jun 17, 2024	31.77	31.88	31.35	31.65	29.77	481,500
Jun 14, 2024	31.16	31.91	31.16	31.82	29.93	999,400
Jun 13, 2024	31.91	32.20	31.36	31.63	29.76	1,429,400
Jun 12, 2024	32.49	33.73	31.60	31.88	29.99	1,516,500
Jun 11, 2024	31.00	31.42	30.92	31.17	29.32	1,282,000
Jun 10, 2024	31.12	31.71	30.78	31.43	29.57	1,364,000

VNO Vornado Realty Trust

41.15

+2.24%

HIW Highwoods Properties, Inc.

31.16

+0.26%

CUZ Cousins Properties Incorporated

29.67

+0.95%

BXP BXP, Inc.

72.58

-2.08%

JBGS JBG SMITH Properties

17.43

-2.41%

PGRE Paramount Group, Inc.

6.44

-0.77%

PDM Piedmont Office Realty Trust, Inc.

7.59

-0.39%

DEI Douglas Emmett, Inc.

14.62

-0.54%

HPP Hudson Pacific Properties, Inc.

2.2900

-2.55%

ARE Alexandria Real Estate Equities, Inc.

71.75

+1.73%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Kilroy Realty Corporation (KRC)

Related Tickers