Education
About Us
Working with TipRanks
Follow Us
Kilroy Realty (KRC)
NYSE:KRC
Time Period
1Y
Events
Historical Prices
Rows:
Dec 11, 2025
40.77
41.38
40.38
40.57
40.57
+0.05%
934,765
0.66
Dec 10, 2025
40.41
40.89
39.58
40.55
40.55
+0.42%
1,968,577
1.39
Dec 09, 2025
40.64
41.25
40.33
40.38
40.38
-0.15%
947,429
0.67
Dec 08, 2025
40.55
40.64
39.86
40.44
40.44
-0.83%
1,715,632
1.22
Dec 05, 2025
40.72
41.56
40.57
40.78
40.78
+0.10%
1,672,761
1.19
Dec 04, 2025
40.41
41.18
40.10
40.74
40.74
-1.02%
1,359,368
0.96
Dec 03, 2025
42.22
42.56
40.91
41.16
41.16
-2.46%
1,608,543
1.14
Dec 02, 2025
42.87
42.98
42.09
42.20
42.20
-1.17%
896,699
0.64
Dec 01, 2025
42.33
42.91
42.21
42.70
42.70
-0.44%
823,280
0.58
Nov 28, 2025
43.07
43.19
42.70
42.89
42.89
-0.49%
396,250
0.28
Nov 26, 2025
42.63
43.58
42.63
43.10
43.10
+0.16%
1,116,012
0.78
Nov 25, 2025
41.92
43.25
41.68
43.03
43.03
+3.07%
1,277,487
0.89
Nov 24, 2025
41.37
42.12
41.01
41.75
41.75
+1.31%
957,631
0.67
Nov 21, 2025
40.38
41.61
40.27
41.21
41.21
+1.95%
1,475,553
1.03
Nov 20, 2025
41.95
42.36
40.38
40.42
40.42
-2.63%
832,192
0.58
Nov 19, 2025
41.52
41.79
40.82
41.51
41.51
+0.10%
885,133
0.61
Nov 18, 2025
40.75
41.77
40.24
41.47
41.47
+2.65%
2,571,543
1.81
Nov 17, 2025
40.78
41.37
40.19
40.40
40.40
-1.10%
1,653,482
1.17
Nov 14, 2025
41.66
41.81
40.71
40.85
40.85
-1.92%
1,031,424
0.73
Nov 13, 2025
42.07
42.58
41.53
41.65
41.65
-1.42%
1,177,116
0.83
Nov 12, 2025
42.03
42.71
41.83
42.25
42.25
+0.02%
1,457,216
1.04
Nov 11, 2025
42.46
42.82
41.93
42.24
42.24
-0.17%
1,589,016
1.14
Nov 10, 2025
43.45
43.45
42.08
42.31
42.31
-2.69%
1,155,294
0.83
Nov 07, 2025
42.74
43.49
42.51
43.48
43.48
+1.85%
1,261,917
0.90
Nov 06, 2025
42.77
43.17
42.13
42.69
42.69
+0.47%
1,259,482
0.90
Nov 05, 2025
42.67
43.05
41.69
42.49
42.49
-0.28%
1,453,007
1.04
Nov 04, 2025
41.73
42.68
41.51
42.61
42.61
+0.83%
1,075,692
0.76
Nov 03, 2025
42.52
42.88
41.76
42.26
42.26
+0.02%
1,497,152
1.06
Oct 31, 2025
41.43
42.34
41.16
42.25
42.25
+2.00%
1,026,002
0.72
Oct 30, 2025
40.97
41.53
40.81
41.42
41.42
+0.68%
818,290
0.57
Oct 29, 2025
41.87
41.97
40.73
41.14
41.14
-1.98%
2,108,736
1.47
Oct 28, 2025
43.23
43.23
40.60
41.97
41.97
+1.75%
1,898,028
1.29
Oct 27, 2025
40.91
41.56
40.64
41.25
41.25
+0.88%
1,415,487
0.94
Oct 24, 2025
40.87
41.06
40.40
40.89
40.89
+0.81%
993,033
0.64
Oct 23, 2025
40.88
41.08
40.37
40.56
40.56
-0.88%
1,057,761
0.68
Oct 22, 2025
41.02
41.40
40.58
40.92
40.92
-0.05%
891,075
0.57
Oct 21, 2025
40.51
41.38
40.38
40.94
40.94
+0.99%
731,042
0.45
Oct 20, 2025
40.66
40.88
40.34
40.54
40.54
+0.60%
835,393
0.51
Oct 17, 2025
39.74
40.59
39.74
40.30
40.30
-0.37%
1,289,087
0.79
Oct 16, 2025
40.75
40.94
39.97
40.45
40.45
-0.22%
2,382,830
1.48
Oct 15, 2025
40.78
41.49
40.37
40.54
40.54
-0.07%
1,406,190
0.88
Oct 14, 2025
39.92
40.83
39.89
40.57
40.57
+0.52%
1,595,766
0.99
Oct 13, 2025
40.59
40.74
39.92
40.36
40.36
+2.05%
1,107,170
0.68
Oct 10, 2025
40.70
41.06
39.43
39.55
39.55
-2.30%
1,530,714
0.94
Oct 09, 2025
41.50
41.50
40.25
40.48
40.48
-2.25%
979,298
0.60
Oct 08, 2025
41.61
41.86
41.22
41.41
41.41
-0.79%
998,564
0.61
Oct 07, 2025
42.47
42.92
41.67
41.74
41.74
-1.65%
1,254,983
0.76
Oct 06, 2025
42.42
42.88
42.21
42.44
42.44
-0.02%
1,489,312
0.90
Oct 03, 2025
42.26
42.47
41.89
42.45
42.45
+0.71%
1,743,750
1.06
Oct 02, 2025
42.54
42.55
41.72
42.15
42.15
0.00%
2,042,006
1.26
Rows: