Kilroy Realty (KRC)
NYSE:KRC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
28.13
28.69
28.06
28.40
28.40
+0.64%
1,510,573
0.74
Apr 06, 2026
28.46
28.60
28.04
28.22
28.22
-0.81%
1,406,340
0.68
Apr 03, 2026
27.66
28.57
27.36
28.45
28.45
0.00%
0
0.00
Apr 02, 2026
27.66
28.57
27.36
28.45
28.45
+1.32%
2,231,677
1.07
Apr 01, 2026
28.63
28.70
28.00
28.08
28.08
-0.46%
1,819,645
0.87
Mar 31, 2026
28.40
28.83
27.85
28.21
28.21
+1.80%
2,009,127
0.98
Mar 30, 2026
28.35
28.62
28.00
28.25
27.71
+0.97%
1,921,526
0.94
Mar 27, 2026
28.76
28.78
27.80
27.98
27.45
-3.22%
2,042,473
1.01
Mar 26, 2026
28.36
29.17
28.25
28.91
28.36
+1.51%
2,947,683
1.47
Mar 25, 2026
28.97
29.07
28.28
28.48
27.94
-0.52%
2,343,020
1.18
Mar 24, 2026
28.40
28.96
28.01
28.63
28.08
-0.28%
2,222,934
1.14
Mar 23, 2026
28.84
29.59
28.41
28.71
28.16
+1.77%
2,329,595
1.21
Mar 20, 2026
29.16
29.16
28.09
28.21
27.67
-3.22%
2,454,990
1.29
Mar 19, 2026
29.12
29.29
28.67
29.15
28.59
-0.38%
1,195,860
0.63
Mar 18, 2026
29.22
29.69
29.02
29.26
28.70
-0.65%
3,145,292
1.66
Mar 17, 2026
29.16
29.64
29.11
29.45
28.89
+2.76%
2,089,157
1.10
Mar 16, 2026
28.80
29.06
28.60
28.66
28.11
+0.56%
1,246,529
0.66
Mar 13, 2026
29.73
30.14
28.46
28.50
27.96
-2.80%
1,210,244
0.64
Mar 12, 2026
28.06
29.55
27.89
29.32
28.76
+2.91%
3,025,117
1.62
Mar 11, 2026
29.02
29.26
28.23
28.49
27.95
-1.89%
1,471,108
0.79
Mar 10, 2026
29.71
29.71
28.55
29.04
28.48
-1.26%
1,825,260
0.98
Mar 09, 2026
29.38
29.65
28.34
29.41
28.85
-1.34%
2,177,477
1.18
Mar 06, 2026
30.46
30.68
29.71
29.81
29.24
-3.65%
2,216,889
1.21
Mar 05, 2026
30.84
31.14
30.38
30.94
30.35
-0.77%
2,934,257
1.62
Mar 04, 2026
30.00
31.30
29.58
31.18
30.58
+3.93%
2,243,841
1.24
Mar 03, 2026
29.00
30.38
28.61
30.00
29.43
+1.11%
2,113,778
1.18
Mar 02, 2026
29.37
29.88
28.79
29.67
29.10
-0.50%
1,964,454
1.10
Feb 27, 2026
31.53
31.53
29.72
29.82
29.25
-6.87%
3,852,943
2.22
Feb 26, 2026
31.63
32.43
31.58
32.02
31.41
+1.58%
1,905,597
1.11
Feb 25, 2026
31.16
31.56
30.89
31.52
30.92
+1.61%
2,143,110
1.26
Feb 24, 2026
30.59
31.27
30.30
31.02
30.43
-0.64%
3,263,695
1.99
Feb 23, 2026
31.93
32.02
31.06
31.22
30.62
-3.16%
2,080,673
1.28
Feb 20, 2026
32.54
32.89
32.14
32.24
31.62
-0.77%
1,735,771
1.07
Feb 19, 2026
32.22
32.53
32.06
32.49
31.87
+0.68%
1,435,783
0.89
Feb 18, 2026
31.75
32.73
31.75
32.27
31.65
+1.45%
2,502,288
1.57
Feb 17, 2026
32.17
32.47
31.26
31.81
31.20
+0.19%
2,544,503
1.62
Feb 16, 2026
30.57
32.02
30.32
31.75
31.14
0.00%
0
0.00
Feb 13, 2026
30.57
32.02
30.32
31.75
31.14
+4.75%
3,529,025
2.25
Feb 12, 2026
32.36
32.43
30.00
30.31
29.73
-5.93%
2,874,854
1.86
Feb 11, 2026
33.54
34.08
32.15
32.22
31.60
-3.10%
2,811,140
1.85
Feb 10, 2026
34.10
34.15
33.09
33.25
32.61
-3.73%
4,092,478
2.78
Feb 09, 2026
34.74
34.86
34.30
34.54
33.88
-1.31%
1,451,578
0.98
Feb 06, 2026
34.55
35.06
34.25
35.00
34.33
+2.01%
1,800,756
1.22
Feb 05, 2026
34.10
34.59
33.82
34.31
33.65
+0.09%
2,269,731
1.56
Feb 04, 2026
34.59
34.76
34.19
34.28
33.62
-0.03%
1,655,516
1.14
Feb 03, 2026
34.14
34.70
33.95
34.29
33.63
+0.41%
2,034,959
1.42
Feb 02, 2026
34.54
34.78
34.03
34.15
33.50
-0.96%
2,334,606
1.64
Jan 30, 2026
34.36
34.57
33.90
34.48
33.82
0.00%
2,659,792
1.91
Jan 29, 2026
34.57
34.97
34.22
34.48
33.82
+0.44%
2,085,168
1.50
Jan 28, 2026
35.10
35.38
34.25
34.33
33.67
-1.91%
1,814,023
1.32
Rows: